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)
2.390 USD  +0.004 (+0.15%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.349 2.390 2.311 2.390 3,313 +0.00(+0.15%)
Apr 15, 2014 2.400 2.400 2.360 2.386 482 -0.01(-0.56%)
Apr 14, 2014 2.380 2.400 2.360 2.400 5,629 +0.01(+0.52%)
Apr 11, 2014 2.360 2.388 2.360 2.388 3,773 +0.03(+1.17%)
Apr 10, 2014 2.360 2.365 2.360 2.360 1,939 +0.00(+0.00%)
Apr 09, 2014 2.400 2.420 2.310 2.360 19,034 -0.05(-2.07%)
Apr 08, 2014 2.300 2.420 2.300 2.410 10,655 +0.06(+2.55%)
Apr 07, 2014 2.314 2.350 2.300 2.350 13,105 +0.04(+1.73%)
Apr 04, 2014 2.260 2.416 2.260 2.310 1,859 -0.03(-1.28%)
Apr 03, 2014 2.270 2.400 2.270 2.340 5,189 +0.03(+1.30%)
Apr 02, 2014 2.261 2.320 2.260 2.310 7,247 -0.03(-1.28%)
Apr 01, 2014 2.380 2.430 2.316 2.340 3,852 -0.06(-2.46%)
Mar 31, 2014 2.429 2.430 2.280 2.399 5,258 +0.14(+6.15%)
Mar 28, 2014 2.320 2.340 2.260 2.260 6,503 -0.05(-2.16%)
Mar 27, 2014 2.340 2.450 2.310 2.310 21,749 +0.00(+0.00%)
Mar 26, 2014 2.360 2.380 2.250 2.310 14,220 -0.07(-2.94%)
Mar 25, 2014 2.390 2.390 2.380 2.380 2,655 -0.01(-0.42%)
Mar 24, 2014 2.450 2.470 2.380 2.390 20,519 -0.08(-3.24%)
Mar 21, 2014 2.320 2.500 2.320 2.470 74,324 +0.22(+9.78%)
Mar 20, 2014 2.260 2.300 2.250 2.250 7,780 -0.02(-0.88%)
Mar 19, 2014 2.330 2.330 2.260 2.270 6,733 -0.03(-1.30%)
Mar 18, 2014 2.300 2.300 2.300 2.300 17,913 +0.01(+0.44%)
Mar 17, 2014 2.290 2.300 2.290 2.290 7,523 +0.02(+0.88%)
Mar 14, 2014 2.290 2.290 2.250 2.270 5,261 +0.02(+0.82%)
Mar 13, 2014 2.252 2.252 2.252 2.252 599 -0.04(-1.68%)
Mar 12, 2014 2.230 2.290 2.230 2.290 11,303 +0.03(+1.33%)
Mar 11, 2014 2.250 2.264 2.250 2.260 8,023 -0.03(-1.31%)
Mar 10, 2014 2.250 2.290 2.250 2.290 14,448 +0.04(+1.60%)
Mar 07, 2014 2.290 2.290 2.254 2.254 1,420 -0.04(-1.57%)
Mar 06, 2014 2.290 2.300 2.290 2.290 3,662 +0.01(+0.44%)
Mar 05, 2014 2.280 2.300 2.260 2.280 9,508 +0.02(+0.88%)
Mar 04, 2014 2.280 2.280 2.260 2.260 9,587 +0.00(+0.00%)
Mar 03, 2014 2.214 2.270 2.210 2.260 7,183 +0.01(+0.44%)
Feb 28, 2014 2.250 2.250 2.250 2.250 2,171 +0.00(+0.00%)
Feb 27, 2014 2.260 2.260 2.250 2.250 12,190 +0.00(+0.00%)
Feb 26, 2014 2.277 2.280 2.250 2.250 4,158 -0.01(-0.44%)
Feb 25, 2014 2.260 2.280 2.250 2.260 9,750 -0.02(-0.88%)
Feb 24, 2014 2.280 2.309 2.280 2.280 9,619 -0.02(-0.87%)
Feb 21, 2014 2.350 2.370 2.280 2.300 6,015 +0.00(+0.00%)
Feb 20, 2014 2.326 2.350 2.290 2.300 11,903 +0.01(+0.44%)
Feb 19, 2014 2.320 2.320 2.290 2.290 2,100 +0.00(+0.00%)
Feb 18, 2014 2.300 2.320 2.251 2.290 2,045 -0.05(-2.14%)
Feb 14, 2014 2.340 2.340 2.340 0 +0.01(+0.43%)
Feb 13, 2014 2.211 2.330 2.200 2.330 21,567 +0.02(+0.87%)
Feb 12, 2014 2.350 2.350 2.310 2.310 4,993 -0.01(-0.43%)
Feb 11, 2014 2.240 2.320 2.236 2.320 6,786 +0.10(+4.50%)
Feb 10, 2014 2.231 2.248 2.200 2.220 8,081 -0.02(-0.89%)
Feb 07, 2014 2.260 2.260 2.240 2.240 2,052 -0.01(-0.44%)
Feb 06, 2014 2.220 2.290 2.220 2.250 17,392 +0.00(+0.00%)
Feb 05, 2014 2.280 2.300 2.240 2.250 10,630 -0.03(-1.32%)
Feb 04, 2014 2.290 2.290 2.270 2.280 13,596 -0.03(-1.30%)
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