HPC Market Watch

Books-A-Million, Inc. (NQ: BAMM)
3.180 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 3.150 3.180 3.150 3.180 13,905 +0.00(+0.00%)
Aug 26, 2015 3.180 3.200 3.180 3.180 2,927 -0.01(-0.31%)
Aug 25, 2015 3.160 3.190 3.150 3.190 17,994 +0.03(+0.95%)
Aug 24, 2015 3.200 3.200 3.150 3.160 52,473 -0.04(-1.25%)
Aug 21, 2015 3.200 3.211 3.200 3.200 26,150 -0.01(-0.31%)
Aug 20, 2015 3.170 3.220 3.170 3.210 17,228 +0.04(+1.26%)
Aug 19, 2015 3.200 3.219 3.150 3.170 42,437 -0.03(-0.94%)
Aug 18, 2015 3.210 3.220 3.200 3.200 25,732 -0.01(-0.31%)
Aug 17, 2015 3.210 3.230 3.210 3.210 10,662 -0.01(-0.31%)
Aug 14, 2015 3.230 3.230 3.210 3.220 14,682 +0.00(+0.00%)
Aug 13, 2015 3.220 3.230 3.210 3.220 42,984 +0.00(+0.00%)
Aug 12, 2015 3.220 3.230 3.190 3.220 27,539 -0.01(-0.31%)
Aug 11, 2015 3.210 3.240 3.210 3.230 26,003 +0.01(+0.31%)
Aug 10, 2015 3.240 3.240 3.207 3.220 8,655 +0.01(+0.31%)
Aug 07, 2015 3.190 3.230 3.190 3.210 12,436 -0.01(-0.31%)
Aug 06, 2015 3.220 3.230 3.220 3.220 14,413 -0.02(-0.62%)
Aug 05, 2015 3.220 3.240 3.220 3.240 9,412 +0.00(+0.00%)
Aug 04, 2015 3.220 3.240 3.220 3.240 11,750 +0.02(+0.62%)
Aug 03, 2015 3.170 3.230 3.170 3.220 39,777 -0.01(-0.31%)
Jul 31, 2015 3.240 3.240 3.230 3.230 5,036 +0.00(+0.00%)
Jul 30, 2015 3.228 3.240 3.228 3.230 29,885 +0.00(+0.00%)
Jul 29, 2015 3.170 3.240 3.170 3.230 44,952 +0.06(+1.89%)
Jul 28, 2015 3.170 3.180 3.170 3.170 66,085 +0.00(+0.00%)
Jul 27, 2015 3.150 3.180 3.150 3.170 61,496 -0.01(-0.31%)
Jul 24, 2015 3.180 3.180 3.170 3.180 53,442 +0.01(+0.32%)
Jul 23, 2015 3.170 3.180 3.170 3.170 29,917 +0.00(+0.00%)
Jul 22, 2015 3.200 3.202 3.151 3.170 78,533 +0.00(+0.00%)
Jul 21, 2015 3.160 3.200 3.160 3.170 16,802 +0.01(+0.32%)
Jul 20, 2015 3.160 3.200 3.160 3.160 26,876 -0.02(-0.63%)
Jul 17, 2015 3.150 3.190 3.150 3.180 27,747 +0.03(+0.95%)
Jul 16, 2015 3.210 3.210 3.150 3.150 42,357 -0.01(-0.32%)
Jul 15, 2015 3.150 3.190 3.130 3.160 57,887 +0.01(+0.32%)
Jul 14, 2015 3.150 3.220 3.110 3.150 127,771 +0.51(+19.36%)
Jul 13, 2015 2.560 2.830 2.560 2.639 12,153 +0.05(+1.96%)
Jul 10, 2015 2.600 2.620 2.588 2.588 6,131 -0.03(-1.21%)
Jul 09, 2015 2.720 2.770 2.600 2.620 30,280 -0.15(-5.42%)
Jul 08, 2015 2.750 2.860 2.750 2.770 3,526 -0.03(-1.07%)
Jul 07, 2015 2.850 2.860 2.720 2.800 13,891 +0.00(+0.00%)
Jul 06, 2015 2.900 2.950 2.800 2.800 6,043 -0.10(-3.45%)
Jul 02, 2015 2.900 2.900 2.900 0 +0.03(+1.05%)
Jul 01, 2015 2.930 2.970 2.870 2.870 4,189 +0.01(+0.35%)
Jun 30, 2015 2.979 2.979 2.860 2.860 1,636 -0.10(-3.38%)
Jun 29, 2015 2.880 2.960 2.865 2.960 999 +0.06(+2.07%)
Jun 26, 2015 2.950 2.990 2.900 2.900 11,712 -0.01(-0.34%)
Jun 25, 2015 2.980 2.980 2.900 2.910 6,605 +0.03(+1.11%)
Jun 24, 2015 2.940 2.940 2.850 2.878 5,744 +0.02(+0.63%)
Jun 23, 2015 2.760 2.980 2.760 2.860 6,423 +0.14(+5.15%)
Jun 22, 2015 2.750 2.760 2.720 2.720 14,572 +0.00(+0.00%)
Jun 19, 2015 2.800 2.870 2.720 2.720 35,941 -0.04(-1.45%)
Jun 18, 2015 2.740 2.810 2.740 2.760 20,783 -0.01(-0.36%)
Jun 17, 2015 2.780 2.820 2.740 2.770 12,828 +0.00(+0.00%)
Jun 16, 2015 2.850 2.850 2.730 2.770 15,433 -0.06(-2.12%)
Jun 15, 2015 2.940 2.940 2.790 2.830 10,575 -0.09(-3.08%)
Jun 12, 2015 2.905 3.000 2.810 2.920 1,626 +0.10(+3.55%)
Jun 11, 2015 2.830 2.830 2.720 2.820 11,932 +0.01(+0.36%)
Jun 10, 2015 2.880 2.880 2.740 2.810 5,654 -0.02(-0.71%)
Jun 09, 2015 2.780 2.840 2.770 2.830 11,497 +0.08(+2.91%)
Jun 08, 2015 2.720 2.950 2.720 2.750 8,862 +0.00(+0.00%)
Jun 05, 2015 2.770 3.030 2.740 2.750 6,159 +0.02(+0.73%)
Jun 04, 2015 2.825 2.890 2.730 2.730 18,679 -0.08(-2.85%)
Jun 03, 2015 2.920 2.980 2.800 2.810 12,701 -0.08(-2.77%)
Jun 02, 2015 2.800 2.950 2.800 2.890 3,927 +0.05(+1.93%)
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