HPC Market Watch

Books-A-Million, Inc. (NQ: BAMM)
3.100 USD  +0.007 (+0.22%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 3.158 3.390 3.100 3.100 52,086 +0.01(+0.22%)
May 28, 2015 3.080 3.150 3.050 3.093 7,787 +0.00(+0.11%)
May 27, 2015 3.098 3.150 3.020 3.090 10,417 -0.03(-0.96%)
May 26, 2015 3.020 3.160 3.020 3.120 9,959 +0.10(+3.31%)
May 22, 2015 3.020 3.020 3.020 0 -0.04(-1.31%)
May 21, 2015 3.100 3.133 3.050 3.060 19,812 -0.07(-2.24%)
May 20, 2015 3.180 3.180 3.060 3.130 8,355 -0.05(-1.57%)
May 19, 2015 3.180 3.180 3.096 3.180 23,242 +0.04(+1.27%)
May 18, 2015 3.080 3.210 3.050 3.140 57,521 +0.09(+2.95%)
May 15, 2015 2.990 3.050 2.990 3.050 11,204 +0.11(+3.74%)
May 14, 2015 2.927 2.980 2.900 2.940 3,380 -0.06(-2.13%)
May 13, 2015 2.987 3.020 2.980 3.004 8,009 +0.03(+1.14%)
May 12, 2015 2.936 2.970 2.936 2.970 5,802 +0.02(+0.68%)
May 11, 2015 2.950 2.960 2.901 2.950 5,615 -0.01(-0.34%)
May 08, 2015 2.940 3.081 2.820 2.960 41,238 +0.03(+1.02%)
May 07, 2015 2.930 2.930 2.900 2.930 1,016 +0.01(+0.34%)
May 06, 2015 2.915 2.920 2.900 2.920 1,918 +0.00(+0.00%)
May 05, 2015 2.910 2.920 2.880 2.920 9,286 +0.04(+1.39%)
May 04, 2015 2.880 2.920 2.878 2.880 49,415 +0.02(+0.70%)
May 01, 2015 2.860 2.870 2.831 2.860 25,624 +0.00(+0.00%)
Apr 30, 2015 2.800 2.860 2.800 2.860 2,548 +0.00(+0.00%)
Apr 29, 2015 2.825 2.854 2.860 4,943 +0.03(+1.24%)
Apr 28, 2015 2.880 2.880 2.825 2.825 19,642 -0.04(-1.57%)
Apr 27, 2015 2.870 2.890 2.850 2.870 25,406 +0.03(+1.06%)
Apr 24, 2015 2.800 2.840 2.800 2.840 5,986 +0.02(+0.71%)
Apr 23, 2015 2.890 2.890 2.820 2.820 19,911 +0.01(+0.53%)
Apr 22, 2015 2.820 2.881 2.800 2.805 4,386 -0.04(-1.58%)
Apr 21, 2015 2.890 2.890 2.816 2.850 5,002 -0.02(-0.70%)
Apr 20, 2015 2.850 2.880 2.839 2.870 10,110 +0.03(+1.06%)
Apr 17, 2015 2.807 2.880 2.805 2.840 1,865 +0.00(+0.18%)
Apr 16, 2015 2.850 2.850 2.830 2.835 3,263 +0.02(+0.53%)
Apr 15, 2015 2.830 2.850 2.820 2.820 11,169 +0.03(+1.08%)
Apr 14, 2015 2.840 2.880 2.780 2.790 6,677 -0.02(-0.71%)
Apr 13, 2015 2.840 2.900 2.810 2.810 10,918 -0.03(-1.06%)
Apr 10, 2015 2.772 2.870 2.760 2.840 15,291 +0.07(+2.53%)
Apr 09, 2015 2.800 2.800 2.760 2.770 2,422 -0.02(-0.72%)
Apr 08, 2015 2.760 2.800 2.750 2.790 13,708 -0.03(-1.06%)
Apr 07, 2015 2.780 2.830 2.779 2.820 24,993 +0.04(+1.44%)
Apr 06, 2015 2.780 2.780 2.770 2.780 2,929 +0.01(+0.36%)
Apr 02, 2015 2.770 2.770 2.770 0 +0.01(+0.36%)
Apr 01, 2015 2.790 2.790 2.700 2.760 33,950 +0.02(+0.73%)
Mar 31, 2015 2.740 2.780 2.610 2.740 81,297 +0.09(+3.26%)
Mar 30, 2015 2.600 2.653 2.600 2.653 15,186 +0.01(+0.51%)
Mar 27, 2015 2.560 2.650 2.560 2.640 11,267 +0.09(+3.53%)
Mar 26, 2015 2.630 2.640 2.550 2.550 10,353 -0.04(-1.54%)
Mar 25, 2015 2.620 2.620 2.590 2.590 7,220 -0.03(-1.15%)
Mar 24, 2015 2.570 2.620 2.560 2.620 10,227 +0.03(+1.16%)
Mar 23, 2015 2.590 2.602 2.560 2.590 4,557 +0.06(+2.37%)
Mar 20, 2015 2.590 2.621 2.530 2.530 5,338 -0.08(-3.07%)
Mar 19, 2015 2.610 2.630 2.590 2.610 1,537 -0.03(-1.14%)
Mar 18, 2015 2.640 2.640 2.609 2.640 3,691 +0.00(+0.00%)
Mar 17, 2015 2.620 2.640 2.620 2.640 4,880 -0.01(-0.38%)
Mar 16, 2015 2.590 2.650 2.590 2.650 4,570 +0.06(+2.32%)
Mar 13, 2015 2.580 2.590 2.580 2.590 313 +0.01(+0.39%)
Mar 12, 2015 2.600 2.600 2.580 2.580 998 +0.00(+0.00%)
Mar 11, 2015 2.570 2.650 2.570 2.580 3,229 -0.02(-0.77%)
Mar 10, 2015 2.610 2.620 2.580 2.600 4,817 -0.05(-1.89%)
Mar 09, 2015 2.649 2.650 2.630 2.650 13,819 +0.03(+1.15%)
Mar 06, 2015 2.530 2.620 2.530 2.620 77,771 +0.06(+2.22%)
Mar 05, 2015 2.559 2.577 2.559 2.563 3,718 -0.02(-0.65%)
Mar 04, 2015 2.610 2.620 2.580 10,876 -0.04(-1.53%)
Mar 03, 2015 2.650 2.571 2.620 11,230 +0.05(+1.99%)
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