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)
1.720 USD  +0.060 (+3.61%)
Streaming Delayed Price  /  Updated: 10:37 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.710 1.770 1.660 1.660 16,001 -0.02(-1.20%)
Dec 18, 2014 1.820 1.860 1.680 1.680 27,586 -0.14(-7.69%)
Dec 17, 2014 1.665 1.870 1.665 1.820 90,546 +0.14(+8.57%)
Dec 16, 2014 1.690 1.676 9,292 +0.06(+3.76%)
Dec 15, 2014 1.730 1.730 1.590 1.616 20,679 -0.12(-7.14%)
Dec 12, 2014 1.770 1.830 1.720 1.740 6,520 -0.07(-3.87%)
Dec 11, 2014 1.780 1.840 1.770 1.810 4,663 +0.04(+2.26%)
Dec 10, 2014 1.770 1.850 1.770 1.770 11,362 +0.00(+0.00%)
Dec 09, 2014 1.800 1.800 1.710 1.770 22,768 -0.01(-0.56%)
Dec 08, 2014 1.850 1.850 1.780 1.780 32,366 -0.08(-4.47%)
Dec 05, 2014 1.850 1.860 1.850 1.863 5,344 -0.01(-0.36%)
Dec 04, 2014 1.838 1.940 1.838 1.870 7,231 +0.03(+1.63%)
Dec 03, 2014 1.870 1.880 1.840 1.840 7,603 -0.00(-0.01%)
Dec 02, 2014 1.837 1.840 1.837 1.840 2,637 +0.01(+0.55%)
Dec 01, 2014 1.830 1.940 1.750 1.830 11,604 -0.02(-1.09%)
Nov 28, 2014 1.851 1.900 1.850 1.850 2,141 +0.01(+0.55%)
Nov 26, 2014 1.840 1.840 1.840 0 +0.00(+0.00%)
Nov 25, 2014 1.940 1.940 1.840 1.840 7,270 +0.01(+0.55%)
Nov 24, 2014 1.950 1.950 1.810 1.830 5,889 -0.04(-2.14%)
Nov 21, 2014 1.900 1.980 1.766 1.870 32,828 +0.07(+3.89%)
Nov 20, 2014 1.760 2.060 1.750 1.800 141,242 +0.15(+9.09%)
Nov 19, 2014 1.580 1.966 1.570 1.650 165,462 +0.08(+5.10%)
Nov 18, 2014 1.550 1.600 1.550 1.570 11,800 +0.00(+0.00%)
Nov 17, 2014 1.541 1.587 1.541 1.570 10,201 +0.00(+0.00%)
Nov 14, 2014 1.530 1.600 1.530 1.570 14,609 +0.04(+2.61%)
Nov 13, 2014 1.550 1.550 1.530 1.530 3,640 -0.01(-0.64%)
Nov 12, 2014 1.480 1.540 1.480 1.540 24,588 +0.03(+1.98%)
Nov 11, 2014 1.528 1.540 1.460 1.510 15,319 +0.00(+0.00%)
Nov 10, 2014 1.400 1.550 1.400 1.510 18,650 +0.11(+7.86%)
Nov 07, 2014 1.440 1.440 1.390 1.400 18,249 -0.01(-0.71%)
Nov 06, 2014 1.410 1.440 1.400 1.410 11,094 -0.01(-0.70%)
Nov 05, 2014 1.400 1.440 1.400 1.420 5,663 +0.00(+0.00%)
Nov 04, 2014 1.480 1.480 1.420 1.420 6,293 -0.04(-2.87%)
Nov 03, 2014 1.410 1.462 1.410 1.462 13,808 +0.04(+2.96%)
Oct 31, 2014 1.460 1.460 1.410 1.420 15,198 -0.04(-2.74%)
Oct 30, 2014 1.490 1.500 1.460 1.460 7,821 -0.04(-2.67%)
Oct 29, 2014 1.510 1.510 1.480 1.500 9,569 +0.01(+0.67%)
Oct 28, 2014 1.510 1.540 1.490 1.490 20,384 -0.07(-4.49%)
Oct 27, 2014 1.500 1.490 1.500 1.560 8,520 +0.07(+4.70%)
Oct 24, 2014 1.600 1.600 1.490 1.490 20,451 -0.12(-7.45%)
Oct 23, 2014 1.620 1.650 1.610 1.610 3,537 +0.01(+0.62%)
Oct 22, 2014 1.680 1.600 39,830 +0.03(+1.91%)
Oct 21, 2014 1.570 1.655 1.540 1.570 16,974 +0.05(+3.29%)
Oct 20, 2014 1.570 1.570 1.520 1.520 9,516 -0.02(-1.29%)
Oct 17, 2014 1.500 1.540 1.490 1.540 5,250 +0.02(+1.33%)
Oct 16, 2014 1.550 1.552 1.550 1.520 24,301 -0.02(-1.32%)
Oct 15, 2014 1.550 1.550 1.530 1.540 6,019 -0.03(-1.91%)
Oct 14, 2014 1.554 1.590 1.540 1.570 3,047 +0.02(+1.23%)
Oct 13, 2014 1.540 1.600 1.500 1.551 8,450 +0.01(+0.71%)
Oct 10, 2014 1.540 1.590 1.540 1.540 8,786 +0.01(+0.86%)
Oct 09, 2014 1.580 1.580 1.500 1.527 23,124 -0.04(-2.75%)
Oct 08, 2014 1.610 1.610 1.570 1.570 13,520 -0.05(-3.09%)
Oct 07, 2014 1.590 1.630 1.590 1.620 7,338 +0.03(+1.89%)
Oct 06, 2014 1.660 1.670 1.590 1.590 28,601 -0.07(-4.22%)
Oct 03, 2014 1.690 1.690 1.640 1.660 6,658 +0.02(+1.22%)
Oct 02, 2014 1.650 1.650 1.610 1.640 3,664 -0.02(-1.20%)
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