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)
1.678 USD  -0.022 (-1.29%)
Streaming Delayed Price  /  Updated: 1:57 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1.690 1.720 1.680 1.700 10,200 +0.02(+1.19%)
Jan 27, 2015 1.680 1.610 1.680 1,600 +0.07(+4.35%)
Jan 26, 2015 1.650 1.650 1.610 1.610 12,213 -0.07(-4.17%)
Jan 23, 2015 1.650 1.680 1.650 1.680 2,648 -0.01(-0.59%)
Jan 22, 2015 1.610 1.700 1.610 1.690 10,259 +0.04(+2.42%)
Jan 21, 2015 1.630 1.650 1.630 1.650 2,583 -0.07(-4.07%)
Jan 16, 2015 1.720 1.720 1.720 26 +0.01(+0.58%)
Jan 15, 2015 1.730 1.930 1.710 1.710 5,857 +0.03(+1.79%)
Jan 14, 2015 1.920 1.970 1.660 1.680 68,313 -0.21(-11.11%)
Jan 13, 2015 1.890 110,523 +0.06(+3.28%)
Jan 12, 2015 1.699 1.860 1.640 1.830 32,534 +0.14(+8.28%)
Jan 09, 2015 1.710 1.760 1.620 1.690 35,994 +0.03(+1.81%)
Jan 08, 2015 1.640 1.710 1.640 1.660 31,368 +0.05(+3.10%)
Jan 07, 2015 1.610 1.610 1.610 1.610 1,746 -0.04(-2.42%)
Jan 06, 2015 1.670 1.710 1.650 1.650 1,407 -0.05(-2.94%)
Jan 05, 2015 1.670 1.850 1.660 1.700 8,560 +0.01(+0.59%)
Jan 02, 2015 1.760 1.760 1.680 1.690 6,118 -0.07(-3.93%)
Dec 31, 2014 1.759 1.759 1.759 0 +0.02(+1.10%)
Dec 30, 2014 1.750 1.850 1.690 1.740 15,420 +0.02(+1.16%)
Dec 29, 2014 1.760 1.760 1.710 1.720 6,694 -0.01(-0.58%)
Dec 26, 2014 1.700 1.750 1.700 1.730 13,813 +0.03(+1.76%)
Dec 24, 2014 1.700 1.700 1.700 0 -0.04(-2.30%)
Dec 23, 2014 1.760 1.850 1.690 1.740 21,164 +0.01(+0.58%)
Dec 22, 2014 1.680 1.730 1.670 1.730 10,614 +0.07(+4.22%)
Dec 19, 2014 1.710 1.770 1.660 1.660 16,001 -0.02(-1.20%)
Dec 18, 2014 1.820 1.860 1.680 1.680 27,586 -0.14(-7.69%)
Dec 17, 2014 1.665 1.870 1.665 1.820 90,546 +0.14(+8.57%)
Dec 16, 2014 1.690 1.676 9,292 +0.06(+3.76%)
Dec 15, 2014 1.730 1.730 1.590 1.616 20,679 -0.12(-7.14%)
Dec 12, 2014 1.770 1.830 1.720 1.740 6,520 -0.07(-3.87%)
Dec 11, 2014 1.780 1.840 1.770 1.810 4,663 +0.04(+2.26%)
Dec 10, 2014 1.770 1.850 1.770 1.770 11,362 +0.00(+0.00%)
Dec 09, 2014 1.800 1.800 1.710 1.770 22,768 -0.01(-0.56%)
Dec 08, 2014 1.850 1.850 1.780 1.780 32,366 -0.08(-4.47%)
Dec 05, 2014 1.850 1.860 1.850 1.863 5,344 -0.01(-0.36%)
Dec 04, 2014 1.838 1.940 1.838 1.870 7,231 +0.03(+1.63%)
Dec 03, 2014 1.870 1.880 1.840 1.840 7,603 -0.00(-0.01%)
Dec 02, 2014 1.837 1.840 1.837 1.840 2,637 +0.01(+0.55%)
Dec 01, 2014 1.830 1.940 1.750 1.830 11,604 -0.02(-1.09%)
Nov 28, 2014 1.851 1.900 1.850 1.850 2,141 +0.01(+0.55%)
Nov 26, 2014 1.840 1.840 1.840 0 +0.00(+0.00%)
Nov 25, 2014 1.940 1.940 1.840 1.840 7,270 +0.01(+0.55%)
Nov 24, 2014 1.950 1.950 1.810 1.830 5,889 -0.04(-2.14%)
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%)
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