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)
2.560 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.564 2.590 2.560 2.560 3,251 +0.00(+0.00%)
Feb 26, 2015 2.580 2.600 2.556 2.560 12,988 -0.02(-0.78%)
Feb 25, 2015 2.564 2.580 2.560 2.580 11,818 +0.01(+0.39%)
Feb 24, 2015 2.555 2.570 2.550 2.570 9,056 +0.02(+0.72%)
Feb 23, 2015 2.555 2.560 2.550 2.552 38,791 +0.00(+0.06%)
Feb 20, 2015 2.560 2.560 2.550 2.550 43,711 -0.01(-0.39%)
Feb 19, 2015 2.550 2.570 2.550 2.560 36,461 +0.00(+0.00%)
Feb 18, 2015 2.552 2.570 2.550 2.560 7,611 +0.01(+0.39%)
Feb 17, 2015 2.570 2.570 2.550 2.550 61,666 -0.02(-0.78%)
Feb 13, 2015 2.570 2.570 2.570 0 +0.01(+0.39%)
Feb 12, 2015 2.550 2.580 2.510 2.560 20,977 +0.00(+0.00%)
Feb 11, 2015 2.560 2.580 2.550 2.560 8,394 -0.01(-0.39%)
Feb 10, 2015 2.510 2.580 2.510 2.570 36,358 +0.02(+0.78%)
Feb 09, 2015 2.580 2.580 2.540 2.550 54,744 -0.01(-0.39%)
Feb 06, 2015 2.530 2.590 2.530 2.560 48,719 +0.02(+0.79%)
Feb 05, 2015 2.580 2.580 2.520 2.540 20,208 -0.02(-0.78%)
Feb 04, 2015 2.550 2.580 2.550 2.560 15,399 -0.02(-0.78%)
Feb 03, 2015 2.600 2.603 2.550 2.580 66,352 -0.02(-0.77%)
Feb 02, 2015 2.690 2.690 2.540 2.600 117,792 +0.08(+3.17%)
Jan 30, 2015 2.600 2.650 2.440 2.520 550,206 +0.84(+50.18%)
Jan 29, 2015 1.780 1.780 1.678 1.678 4,433 -0.02(-1.29%)
Jan 28, 2015 1.690 1.720 1.680 1.700 10,200 +0.02(+1.19%)
Jan 27, 2015 1.630 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%)
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