Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

Books-A-Million, Inc. (NQ: BAMM)
1.870 USD  +0.070 (+3.89%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.900 1.980 1.766 1.870 32,828 +0.07(+3.89%)
Nov 20, 2014 1.760 2.060 1.750 1.800 141,242 +0.15(+9.09%)
Nov 19, 2014 1.580 1.966 1.570 1.650 165,462 +0.08(+5.10%)
Nov 18, 2014 1.550 1.600 1.550 1.570 11,800 +0.00(+0.00%)
Nov 17, 2014 1.541 1.587 1.541 1.570 10,201 +0.00(+0.00%)
Nov 14, 2014 1.530 1.600 1.530 1.570 14,609 +0.04(+2.61%)
Nov 13, 2014 1.550 1.550 1.530 1.530 3,640 -0.01(-0.64%)
Nov 12, 2014 1.480 1.540 1.480 1.540 24,588 +0.03(+1.98%)
Nov 11, 2014 1.528 1.540 1.460 1.510 15,319 +0.00(+0.00%)
Nov 10, 2014 1.400 1.550 1.400 1.510 18,650 +0.11(+7.86%)
Nov 07, 2014 1.440 1.440 1.390 1.400 18,249 -0.01(-0.71%)
Nov 06, 2014 1.410 1.440 1.400 1.410 11,094 -0.01(-0.70%)
Nov 05, 2014 1.400 1.440 1.400 1.420 5,663 +0.00(+0.00%)
Nov 04, 2014 1.480 1.480 1.420 1.420 6,293 -0.04(-2.87%)
Nov 03, 2014 1.410 1.462 1.410 1.462 13,808 +0.04(+2.96%)
Oct 31, 2014 1.460 1.460 1.410 1.420 15,198 -0.04(-2.74%)
Oct 30, 2014 1.490 1.500 1.460 1.460 7,821 -0.04(-2.67%)
Oct 29, 2014 1.510 1.510 1.480 1.500 9,569 +0.01(+0.67%)
Oct 28, 2014 1.510 1.540 1.490 1.490 20,384 -0.07(-4.49%)
Oct 27, 2014 1.500 1.490 1.500 1.560 8,520 +0.07(+4.70%)
Oct 24, 2014 1.600 1.600 1.490 1.490 20,451 -0.12(-7.45%)
Oct 23, 2014 1.620 1.650 1.610 1.610 3,537 +0.01(+0.62%)
Oct 22, 2014 1.680 1.600 39,830 +0.03(+1.91%)
Oct 21, 2014 1.570 1.655 1.540 1.570 16,974 +0.05(+3.29%)
Oct 20, 2014 1.570 1.570 1.520 1.520 9,516 -0.02(-1.29%)
Oct 17, 2014 1.500 1.540 1.490 1.540 5,250 +0.02(+1.33%)
Oct 16, 2014 1.550 1.552 1.550 1.520 24,301 -0.02(-1.32%)
Oct 15, 2014 1.550 1.550 1.530 1.540 6,019 -0.03(-1.91%)
Oct 14, 2014 1.554 1.590 1.540 1.570 3,047 +0.02(+1.23%)
Oct 13, 2014 1.540 1.600 1.500 1.551 8,450 +0.01(+0.71%)
Oct 10, 2014 1.540 1.590 1.540 1.540 8,786 +0.01(+0.86%)
Oct 09, 2014 1.580 1.580 1.500 1.527 23,124 -0.04(-2.75%)
Oct 08, 2014 1.610 1.610 1.570 1.570 13,520 -0.05(-3.09%)
Oct 07, 2014 1.590 1.630 1.590 1.620 7,338 +0.03(+1.89%)
Oct 06, 2014 1.660 1.670 1.590 1.590 28,601 -0.07(-4.22%)
Oct 03, 2014 1.690 1.690 1.640 1.660 6,658 +0.02(+1.22%)
Oct 02, 2014 1.650 1.650 1.610 1.640 3,664 -0.02(-1.20%)
Oct 01, 2014 1.670 1.670 1.630 1.660 4,082 -0.01(-0.60%)
Sep 30, 2014 1.700 1.750 1.670 1.670 7,983 -0.04(-2.34%)
Sep 29, 2014 1.720 1.750 1.710 1.710 1,648 -0.01(-0.58%)
Sep 26, 2014 1.800 1.800 1.710 1.720 25,369 -0.11(-6.01%)
Sep 25, 2014 1.820 1.830 1.820 1.830 6,994 +0.00(+0.00%)
Sep 24, 2014 1.740 1.960 1.740 1.830 8,467 +0.09(+5.17%)
Sep 23, 2014 1.820 1.820 1.730 1.740 19,463 -0.09(-4.92%)
Sep 22, 2014 1.840 1.900 1.790 1.830 11,536 -0.05(-2.66%)
Sep 19, 2014 1.820 1.840 1.790 1.880 31,048 +0.08(+4.44%)
Sep 18, 2014 1.800 1.830 1.780 1.800 37,738 +0.00(+0.00%)
Sep 17, 2014 1.802 1.820 1.790 1.800 4,958 +0.00(+0.00%)
Sep 16, 2014 1.800 1.830 1.800 1.800 5,978 +0.00(+0.00%)
Sep 15, 2014 1.830 1.830 1.800 1.800 5,324 -0.01(-0.55%)
Sep 12, 2014 1.840 1.840 1.810 1.810 3,610 +0.00(+0.00%)
Sep 11, 2014 1.820 1.820 1.810 1.810 7,779 +0.01(+0.56%)
Sep 10, 2014 1.860 1.880 1.800 1.800 32,281 -0.06(-3.28%)
Sep 09, 2014 1.880 1.950 1.861 1.861 2,559 -0.01(-0.48%)
Sep 08, 2014 1.980 1.980 1.860 1.870 18,656 -0.09(-4.59%)
Sep 05, 2014 1.890 1.890 1.880 1.960 11,036 +0.07(+3.44%)
Sep 04, 2014 1.900 1.990 1.840 1.895 34,605 -0.05(-2.33%)
Sep 03, 2014 1.980 1.990 1.960 1.940 28,914 -0.04(-2.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here