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)
1.600 USD  -0.010 (-0.63%)
Streaming Delayed Price  /  Updated: 12:28 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.000 2.040 1.990 1.980 27,502 -0.03(-1.49%)
Aug 29, 2014 2.010 2.010 2.010 0 +0.01(+0.49%)
Aug 28, 2014 2.004 2.020 1.990 2.000 20,756 -0.04(-1.95%)
Aug 27, 2014 2.040 2.080 1.999 2.040 123,189 -0.04(-1.92%)
Aug 26, 2014 2.050 2.080 2.040 2.080 8,291 +0.00(+0.00%)
Aug 25, 2014 2.090 2.040 2.080 11,875 -0.01(-0.48%)
Aug 22, 2014 2.130 2.110 2.090 1,521 -0.02(-0.95%)
Aug 21, 2014 2.100 2.101 2.100 2.110 5,010 +0.00(+0.00%)
Aug 20, 2014 2.090 2.110 2.090 2.110 6,694 -0.01(-0.47%)
Aug 19, 2014 2.120 2.130 2.091 2.120 1,820 +0.00(+0.00%)
Aug 18, 2014 2.120 2.120 2.100 2.120 4,077 +0.01(+0.41%)
Aug 15, 2014 2.140 2.140 2.140 2.111 14,223 -0.02(-0.88%)
Aug 14, 2014 2.140 2.140 2.120 2.130 630 +0.00(+0.16%)
Aug 13, 2014 2.130 2.136 2.103 2.127 1,526 -0.00(-0.16%)
Aug 12, 2014 2.140 2.150 2.060 2.130 6,303 +0.02(+0.80%)
Aug 11, 2014 2.120 2.150 2.041 2.113 866 -0.01(-0.32%)
Aug 08, 2014 2.140 2.150 2.140 2.120 1,301 -0.03(-1.40%)
Aug 07, 2014 2.150 2.170 2.093 2.150 22,203 +0.04(+1.90%)
Aug 06, 2014 2.080 2.150 2.080 2.110 7,953 +0.00(+0.00%)
Aug 05, 2014 2.030 2.140 2.030 2.110 3,911 -0.03(-1.40%)
Aug 04, 2014 2.100 2.140 2.100 2.140 932 +0.00(+0.00%)
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