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 (%)
Apr 30, 2018 0.0140 0.0183 0.0140 0.0183 13,861 -0.00(-0.54%)
Apr 27, 2018 0.0140 0.0185 0.0140 0.0184 9,325 +0.00(+0.00%)
Apr 26, 2018 0.0140 0.0185 0.0140 0.0184 49,787 -0.00(-2.13%)
Apr 25, 2018 0.0140 0.0191 0.0140 0.0188 14,966 -0.00(-1.57%)
Apr 24, 2018 0.0140 0.0191 0.0140 0.0191 77,279 +0.00(+35.46%)
Apr 23, 2018 0.0130 0.0191 0.0130 0.0141 28,813 -0.00(-25.79%)
Apr 20, 2018 0.0130 0.0219 0.0130 0.0190 281,095 +0.01(+45.04%)
Apr 19, 2018 0.0177 0.0177 0.0102 0.0131 385,835 -0.01(-31.05%)
Apr 18, 2018 0.0405 0.0499 0.0177 0.0190 775,945 -0.02(-52.85%)
Apr 17, 2018 0.0660 0.0660 0.0390 0.0403 585,433 -0.03(-42.43%)
Apr 16, 2018 0.0800 0.0800 0.0660 0.0700 35,106 -0.01(-12.39%)
Apr 13, 2018 0.0660 0.0858 0.0660 0.0799 26,867 -0.01(-6.98%)
Apr 12, 2018 0.0805 0.0999 0.0650 0.0859 134,846 +0.02(+32.15%)
Apr 11, 2018 0.0750 0.1000 0.0650 0.0650 397,694 +0.00(+4.84%)
Apr 10, 2018 0.0455 0.1000 0.0455 0.0620 495,777 +0.02(+43.19%)
Apr 09, 2018 0.0401 0.0477 0.0401 0.0433 35,587 +0.00(+7.98%)
Apr 06, 2018 0.0479 0.0479 0.0401 0.0401 12,100 -0.01(-16.28%)
Apr 05, 2018 0.0405 0.0479 0.0405 0.0479 52,740 +0.01(+18.27%)
Apr 04, 2018 0.0403 0.0470 0.0402 0.0405 58,060 +0.00(+0.50%)
Apr 03, 2018 0.0450 0.0479 0.0403 0.0403 31,627 +0.00(+0.00%)
Apr 02, 2018 0.0403 0.0479 0.0403 0.0403 52,788 +0.00(+0.00%)
Mar 29, 2018 0.0403 0.0403 0.0403 0 +0.00(+0.00%)
Mar 28, 2018 0.0403 0.0479 0.0402 0.0403 47,855 -0.01(-15.87%)
Mar 27, 2018 0.0402 0.0479 0.0402 0.0479 15,360 +0.01(+19.15%)
Mar 26, 2018 0.0441 0.0480 0.0402 0.0402 71,309 +0.00(+0.00%)
Mar 23, 2018 0.0401 0.0480 0.0401 0.0402 23,884 -0.00(-1.95%)
Mar 22, 2018 0.0401 0.0470 0.0401 0.0410 21,354 -0.00(-2.38%)
Mar 21, 2018 0.0480 0.0480 0.0410 0.0420 38,028 -0.00(-8.70%)
Mar 20, 2018 0.0490 0.0490 0.0410 0.0460 59,440 +0.00(+2.22%)
Mar 19, 2018 0.0490 0.0490 0.0401 0.0450 82,513 -0.00(-6.25%)
Mar 16, 2018 0.0444 0.0490 0.0420 0.0480 86,411 +0.00(+7.38%)
Mar 15, 2018 0.0450 0.0450 0.0444 0.0447 16,691 +0.00(+0.68%)
Mar 14, 2018 0.0444 0.0450 0.0444 0.0444 45,590 +0.00(+0.91%)
Mar 13, 2018 0.0435 0.0450 0.0420 0.0440 63,295 +0.00(+1.62%)
Mar 12, 2018 0.0420 0.0450 0.0420 0.0433 20,963 +0.00(+3.10%)
Mar 09, 2018 0.0420 0.0460 0.0420 0.0420 90,738 -0.00(-10.64%)
Mar 08, 2018 0.0467 0.0480 0.0401 0.0470 167,423 +0.00(+0.64%)
Mar 07, 2018 0.0500 0.0500 0.0467 0.0467 57,801 -0.00(-6.60%)
Mar 06, 2018 0.0560 0.0560 0.0467 0.0500 78,338 +0.00(+2.04%)
Mar 05, 2018 0.0516 0.0560 0.0480 0.0490 95,965 -0.00(-7.55%)
Mar 02, 2018 0.0500 0.0579 0.0500 0.0530 50,417 +0.00(+6.00%)
Mar 01, 2018 0.0570 0.0579 0.0500 0.0500 19,585 -0.01(-13.64%)
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%)
Dec 01, 2017 0.3700 0.4200 0.3700 0.4200 140,599 +0.03(+7.69%)
Nov 30, 2017 0.4275 0.4500 0.3900 0.3900 256,803 -0.04(-9.30%)
Nov 29, 2017 0.4400 0.4700 0.4300 0.4300 127,677 -0.01(-2.27%)
Nov 28, 2017 0.3900 0.4600 0.3900 0.4400 299,177 +0.03(+7.98%)
Nov 27, 2017 0.3800 0.4200 0.3800 0.4075 153,655 +0.02(+5.84%)
Nov 24, 2017 0.4099 0.4100 0.3810 0.3850 178,641 -0.02(-6.07%)
Nov 22, 2017 0.4050 0.4100 0.3900 0.4099 110,649 -0.00(-0.02%)
Nov 21, 2017 0.4011 0.4150 0.3900 0.4100 90,586 +0.01(+2.22%)
Nov 20, 2017 0.4310 0.4500 0.3900 0.4011 190,574 -0.03(-6.72%)
Nov 17, 2017 0.4600 0.4700 0.3800 0.4300 269,389 -0.03(-6.52%)
Nov 16, 2017 0.4576 0.4800 0.4500 0.4600 294,478 +0.00(+0.00%)
Nov 15, 2017 0.4551 0.4949 0.4501 0.4600 165,779 +0.01(+2.20%)
Nov 14, 2017 0.4252 0.5050 0.4000 0.4501 340,013 +0.00(+1.03%)
Nov 13, 2017 0.4571 0.4600 0.3600 0.4455 623,470 -0.01(-2.54%)
Nov 10, 2017 0.4700 0.5280 0.4550 0.4571 445,430 +0.01(+1.35%)
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.