Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:55AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Books-A-Million Inc. (BAMM)

On Nov 25: 7.15   0.26 (3.51%)

MORE ON BAMM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 7.40 7.41 7.15 7.15 107,600 7.15 24-Nov-09 7.65 7.65 7.16 7.41 79,000 7.41 23-Nov-09 7.49 7.68 7.12 7.63 100,500 7.63 20-Nov-09 7.56 7.65 7.25 7.41 72,300 7.41 19-Nov-09 7.46 7.77 7.29 7.55 103,800 7.55 18-Nov-09 7.18 7.64 7.08 7.50 79,200 7.50 17-Nov-09 7.82 7.88 7.07 7.29 116,600 7.29 16-Nov-09 8.03 8.15 7.79 7.92 86,900 7.92 13-Nov-09 7.82 8.05 7.75 8.03 62,600 8.03 12-Nov-09 7.91 8.03 7.75 7.77 46,300 7.77 11-Nov-09 7.94 8.05 7.80 7.98 112,400 7.98 10-Nov-09 7.87 8.04 7.85 7.92 150,300 7.92 9-Nov-09 8.16 8.25 7.75 7.85 107,700 7.85 6-Nov-09 7.76 8.15 7.76 8.15 40,500 8.15 5-Nov-09 7.67 8.19 7.58 7.92 55,100 7.92 4-Nov-09 8.39 8.41 7.48 7.54 169,000 7.54 3-Nov-09 8.73 8.80 8.32 8.39 51,300 8.39 2-Nov-09 8.66 9.00 8.53 8.73 50,100 8.73 30-Oct-09 9.71 9.83 8.64 8.66 92,100 8.66 29-Oct-09 10.36 10.36 9.75 9.84 56,200 9.84 28-Oct-09 10.24 10.36 9.82 10.15 87,800 10.15 27-Oct-09 10.48 10.53 10.30 10.36 31,500 10.36 26-Oct-09 10.40 10.59 10.27 10.50 43,400 10.50 23-Oct-09 10.60 10.80 10.03 10.48 75,700 10.48 22-Oct-09 10.66 10.66 10.29 10.62 44,900 10.62 21-Oct-09 10.92 10.92 10.52 10.68 68,300 10.68 20-Oct-09 11.00 11.11 10.35 10.88 73,800 10.88 19-Oct-09 11.00 11.17 10.82 10.89 56,900 10.89 16-Oct-09 10.90 11.15 10.86 10.93 47,400 10.93 15-Oct-09 11.04 11.16 10.87 10.96 43,000 10.96 14-Oct-09 10.84 11.25 10.83 11.10 64,400 11.10 13-Oct-09 10.81 11.04 10.72 10.78 27,400 10.78 12-Oct-09 11.22 11.31 10.76 10.81 63,800 10.81 9-Oct-09 10.95 11.35 10.84 11.29 39,600 11.29 8-Oct-09 11.09 11.40 11.00 11.01 47,800 11.01 7-Oct-09 10.90 11.36 10.58 11.10 54,100 11.10 6-Oct-09 10.61 10.91 10.27 10.90 245,800 10.90 5-Oct-09 10.54 10.65 10.34 10.61 107,300 10.61 2-Oct-09 11.29 11.29 10.41 10.67 127,600 10.67 1-Oct-09 11.92 12.03 11.38 11.38 101,800 11.38 30-Sep-09 11.96 12.44 11.71 12.04 101,400 12.04 29-Sep-09 12.00 12.24 11.85 12.01 44,300 12.01 28-Sep-09 12.15 12.28 11.93 12.01 90,500 12.01 25-Sep-09 12.08 12.18 11.94 12.15 39,600 12.15 24-Sep-09 12.27 12.59 11.85 12.18 39,600 12.18 23-Sep-09 12.48 12.57 12.32 12.33 48,500 12.33 22-Sep-09 12.35 12.76 12.23 12.46 44,300 12.46 21-Sep-09 12.19 12.39 12.02 12.30 47,200 12.30 18-Sep-09 12.30 12.47 11.79 12.32 109,200 12.32 17-Sep-09 12.56 12.70 12.19 12.33 66,500 12.33 16-Sep-09 12.49 12.79 12.33 12.53 75,100 12.53 15-Sep-09 11.96 12.60 11.82 12.47 100,900 12.47 14-Sep-09 11.81 12.25 11.80 12.04 115,200 12.04 11-Sep-09 12.30 12.48 11.82 11.97 97,900 11.97 10-Sep-09 12.09 12.25 11.93 12.25 111,700 12.25 9-Sep-09 11.65 12.30 11.25 12.12 110,700 12.12 8-Sep-09 11.56 11.80 11.15 11.70 85,900 11.70 4-Sep-09 11.71 11.95 11.30 11.61 79,800 11.61 3-Sep-09 11.59 11.71 11.13 11.63 85,000 11.63 2-Sep-09 11.29 11.76 10.98 11.60 151,900 11.60 1-Sep-09 13.46 13.72 11.02 11.76 507,300 11.76 1-Sep-09 $ 0.05 Dividend 31-Aug-09 13.85 14.04 12.94 13.58 201,700 13.53 28-Aug-09 14.43 14.91 13.50 13.98 217,000 13.93 27-Aug-09 14.72 14.75 14.10 14.30 146,100 14.25 26-Aug-09 14.50 15.00 14.07 14.51 393,600 14.46 25-Aug-09 13.76 13.99 12.90 13.94 317,200 13.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions