HPC Market Watch

Books-A-Million, Inc. (NQ: BAMM)
3.239 USD  +0.009 (+0.28%)
Streaming Delayed Price  /  Updated: 10:58 AM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.150 42,357 -0.01(-0.32%)
Jul 15, 2015 3.150 3.190 3.140 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 2.880 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 3.080 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%)
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