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)
2.090 USD  -0.020 (-0.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.130 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%)
Aug 01, 2014 2.130 2.140 2.100 2.140 16,099 +0.04(+1.90%)
Jul 31, 2014 2.060 2.150 2.030 2.100 54,127 +0.00(+0.00%)
Jul 30, 2014 2.150 2.150 2.100 2.100 3,302 -0.02(-0.94%)
Jul 29, 2014 2.140 2.140 2.100 2.120 12,488 +0.02(+0.95%)
Jul 28, 2014 2.140 2.150 2.100 2.100 27,024 -0.02(-0.94%)
Jul 25, 2014 2.100 2.130 2.100 2.120 7,656 -0.03(-1.40%)
Jul 24, 2014 2.100 2.170 2.100 2.150 5,574 +0.00(+0.00%)
Jul 23, 2014 2.100 2.190 2.100 2.150 24,713 -0.04(-1.83%)
Jul 22, 2014 2.120 2.190 2.100 2.190 13,536 +0.05(+2.34%)
Jul 21, 2014 2.200 2.200 2.060 2.140 9,935 -0.07(-3.17%)
Jul 18, 2014 2.050 2.210 2.030 2.210 16,110 +0.16(+7.80%)
Jul 17, 2014 2.080 2.220 2.050 2.050 37,728 -0.13(-5.96%)
Jul 16, 2014 2.250 2.350 2.180 2.180 37,916 -0.07(-3.11%)
Jul 15, 2014 2.150 2.750 2.150 2.250 287,986 +0.15(+7.14%)
Jul 14, 2014 2.070 2.180 2.070 2.100 8,008 -0.07(-3.22%)
Jul 11, 2014 2.160 2.170 2.160 2.170 613 +0.06(+2.64%)
Jul 10, 2014 2.080 2.114 2.050 2.114 7,891 +0.00(+0.19%)
Jul 09, 2014 2.070 2.120 2.070 2.110 4,898 +0.04(+1.93%)
Jul 08, 2014 2.180 2.180 2.070 2.070 437 -0.09(-4.16%)
Jul 07, 2014 2.144 2.160 2.144 2.160 876 -0.02(-0.92%)
Jul 03, 2014 2.180 2.180 2.180 0 +0.01(+0.46%)
Jul 02, 2014 2.170 2.170 2.170 2.170 360 +0.01(+0.46%)
Jul 01, 2014 2.182 2.190 2.160 2.160 17,057 -0.02(-0.92%)
Jun 30, 2014 2.140 2.200 2.140 2.180 9,972 -0.02(-0.91%)
Jun 27, 2014 2.100 2.200 2.090 2.200 7,884 +0.04(+1.85%)
Jun 26, 2014 2.070 2.180 2.050 2.160 42,819 +0.00(+0.00%)
Jun 25, 2014 2.080 2.360 2.050 2.160 37,759 +0.05(+2.37%)
Jun 24, 2014 2.060 2.200 2.060 2.110 13,746 +0.02(+0.96%)
Jun 23, 2014 2.050 2.090 2.050 2.090 1,383 +0.04(+1.95%)
Jun 20, 2014 2.170 2.170 2.050 2.050 23,569 -0.08(-3.76%)
Jun 19, 2014 2.160 2.210 2.130 2.130 9,700 +0.01(+0.45%)
Jun 18, 2014 2.210 2.220 2.100 2.120 13,779 -0.09(-4.05%)
Jun 17, 2014 2.250 2.250 2.110 2.210 6,392 +0.02(+0.91%)
Jun 16, 2014 2.190 2.210 2.170 2.190 12,655 +0.03(+1.39%)
Jun 13, 2014 2.210 2.210 2.150 2.160 10,317 -0.02(-0.92%)
Jun 12, 2014 2.200 2.210 2.150 2.180 11,090 +0.04(+1.87%)
Jun 11, 2014 2.100 2.180 2.100 2.140 22,446 +0.04(+1.90%)
Jun 10, 2014 2.050 2.100 2.010 2.100 23,981 +0.08(+3.96%)
Jun 06, 2014 1.990 2.050 1.990 2.020 335,047 -0.05(-2.46%)
Jun 05, 2014 2.150 2.190 1.980 2.071 69,532 -0.11(-5.00%)
Jun 04, 2014 2.150 2.180 2.050 2.180 5,415 +0.09(+4.31%)
Jun 03, 2014 2.216 2.216 2.090 2.090 10,166 -0.09(-4.13%)
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