HPC Market Watch

Books-A-Million, Inc. (NQ: BAMM)
2.960 USD  +0.060 (+2.07%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.950 3.010 2.790 2.835 24,938 -0.26(-8.54%)
May 29, 2015 3.158 3.390 3.100 3.100 52,186 +0.01(+0.22%)
May 28, 2015 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 2.880 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%)
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