Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Ton Stores The (OP: BONTQ )

0.0001 UNCHANGED
Last Price Updated: 9:43 AM EST, Dec 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0530 0.0690 0.0510 0.0579 102,630 -0.01(-9.53%)
Feb 27, 2018 0.0500 0.0650 0.0500 0.0640 75,310 +0.01(+25.49%)
Feb 26, 2018 0.0575 0.0680 0.0510 0.0510 36,255 -0.00(-7.27%)
Feb 23, 2018 0.0600 0.0690 0.0550 0.0550 151,934 -0.01(-19.12%)
Feb 22, 2018 0.0600 0.0690 0.0600 0.0680 10,458 +0.01(+13.33%)
Feb 21, 2018 0.0677 0.0740 0.0600 0.0600 61,741 -0.01(-14.29%)
Feb 20, 2018 0.0789 0.0789 0.0677 0.0700 56,781 -0.01(-11.39%)
Feb 16, 2018 0.0790 0.0790 0.0790 0 -0.02(-18.13%)
Feb 15, 2018 0.0930 0.1000 0.0930 0.0965 11,002 +0.00(+2.66%)
Feb 14, 2018 0.0930 0.1050 0.0930 0.0940 40,404 -0.00(-0.11%)
Feb 13, 2018 0.1005 0.1080 0.0930 0.0941 29,432 +0.00(+1.18%)
Feb 12, 2018 0.1100 0.1100 0.0851 0.0930 66,909 -0.01(-7.00%)
Feb 09, 2018 0.1100 0.1250 0.0910 0.1000 95,867 -0.00(-2.44%)
Feb 08, 2018 0.1190 0.1190 0.0900 0.1025 78,099 +0.00(+0.00%)
Feb 07, 2018 0.0601 0.1000 0.0601 0.1025 252,176 +0.04(+61.42%)
Feb 06, 2018 0.0800 0.0920 0.0620 0.0635 400,632 -0.02(-20.62%)
Feb 05, 2018 0.1300 0.1500 0.0950 0.0800 994,423 -0.07(-46.60%)
Feb 02, 2018 0.1550 0.1650 0.1350 0.1498 318,376 -0.01(-6.38%)
Feb 01, 2018 0.1290 0.1600 0.1290 0.1600 64,331 +0.00(+0.00%)
Jan 31, 2018 0.1720 0.1720 0.1320 0.1600 440,767 -0.01(-6.98%)
Jan 30, 2018 0.1630 0.1750 0.1630 0.1720 141,993 +0.00(+1.18%)
Jan 29, 2018 0.1603 0.1710 0.1603 0.1700 93,499 -0.00(-1.73%)
Jan 26, 2018 0.1800 0.1800 0.1603 0.1730 129,432 -0.00(-0.57%)
Jan 25, 2018 0.1700 0.1760 0.1700 0.1740 15,372 +0.00(+2.35%)
Jan 24, 2018 0.1776 0.1850 0.1700 0.1700 36,552 -0.00(-0.12%)
Jan 23, 2018 0.2000 0.2079 0.1702 0.1702 169,774 -0.03(-14.90%)
Jan 22, 2018 0.1750 0.2000 0.1700 0.2000 87,464 +0.02(+11.11%)
Jan 19, 2018 0.1820 0.1900 0.1650 0.1800 229,238 -0.01(-5.26%)
Jan 18, 2018 0.1947 0.2000 0.1721 0.1900 150,343 -0.01(-4.86%)
Jan 17, 2018 0.2001 0.2300 0.1600 0.1997 310,933 -0.03(-13.17%)
Jan 16, 2018 0.2901 0.3000 0.2300 0.2300 1,206,976 -0.06(-20.72%)
Jan 12, 2018 0.2901 0.2901 0.2901 0 -0.01(-3.30%)
Jan 11, 2018 0.3350 0.3350 0.2815 0.3000 213,796 -0.03(-9.91%)
Jan 10, 2018 0.3398 0.3398 0.3300 0.3330 46,211 +0.00(+0.00%)
Jan 09, 2018 0.3400 0.3400 0.3330 0.3330 95,715 -0.01(-2.06%)
Jan 08, 2018 0.3700 0.3700 0.3301 0.3400 90,746 -0.02(-5.56%)
Jan 05, 2018 0.3700 0.3700 0.3420 0.3600 108,348 -0.00(-0.14%)
Jan 04, 2018 0.3422 0.3700 0.3421 0.3605 115,843 +0.02(+5.35%)
Jan 03, 2018 0.3500 0.3500 0.3422 0.3422 104,258 -0.01(-2.23%)
Jan 02, 2018 0.3421 0.3500 0.3421 0.3500 119,291 +0.01(+2.31%)
Dec 29, 2017 0.3421 0.3421 0.3421 0 -0.00(-1.27%)
Dec 28, 2017 0.3410 0.3500 0.3410 0.3465 91,181 -0.00(-0.97%)
Dec 27, 2017 0.3500 0.3750 0.3409 0.3499 181,877 -0.00(-0.06%)
Dec 26, 2017 0.3409 0.3840 0.3409 0.3501 108,322 +0.00(+0.03%)
Dec 22, 2017 0.3502 0.3700 0.3450 0.3500 122,365 -0.00(-0.57%)
Dec 21, 2017 0.3601 0.3700 0.3500 0.3520 180,616 -0.01(-2.25%)
Dec 20, 2017 0.3800 0.3850 0.3600 0.3601 136,392 -0.01(-2.94%)
Dec 19, 2017 0.3520 0.4100 0.3520 0.3710 141,923 -0.03(-8.37%)
Dec 18, 2017 0.3800 0.4049 0.3500 0.4049 156,478 +0.02(+6.55%)
Dec 15, 2017 0.4000 0.4000 0.3800 0.3800 67,533 -0.01(-1.55%)
Dec 14, 2017 0.4190 0.4190 0.3800 0.3860 150,569 -0.03(-7.96%)
Dec 13, 2017 0.3970 0.4200 0.3890 0.4194 72,877 +0.02(+6.18%)
Dec 12, 2017 0.3950 0.4200 0.3900 0.3950 103,341 +0.00(+0.00%)
Dec 11, 2017 0.3921 0.4083 0.3921 0.3950 39,476 -0.00(-0.62%)
Dec 08, 2017 0.4290 0.4300 0.3975 0.3975 27,707 +0.01(+1.36%)
Dec 07, 2017 0.3900 0.4300 0.3900 0.3921 36,498 +0.00(+0.28%)
Dec 06, 2017 0.4100 0.4299 0.3910 0.3910 24,953 -0.02(-4.63%)
Dec 05, 2017 0.4050 0.4130 0.3900 0.4100 46,616 -0.02(-4.65%)
Dec 04, 2017 0.4200 0.4390 0.3850 0.4300 218,050 +0.01(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.