Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble (NY: BKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.10 42.55 41.91 42.42 496,300 +0.16(+0.38%)
Jan 30, 2006 41.90 42.38 41.80 42.26 818,900 +0.71(+1.71%)
Jan 27, 2006 42.01 42.50 41.39 41.55 906,500 -0.46(-1.09%)
Jan 26, 2006 41.75 42.13 41.57 42.01 892,500 +0.36(+0.86%)
Jan 25, 2006 42.45 42.55 41.41 41.65 740,100 -0.55(-1.30%)
Jan 24, 2006 41.80 42.54 41.75 42.20 813,100 +0.43(+1.03%)
Jan 23, 2006 41.82 41.96 41.10 41.77 565,800 -0.05(-0.12%)
Jan 20, 2006 43.10 43.11 41.72 41.82 666,300 -0.70(-1.65%)
Jan 19, 2006 42.47 42.58 41.95 42.52 422,300 +0.25(+0.59%)
Jan 18, 2006 42.64 43.25 42.19 42.27 571,000 -0.61(-1.42%)
Jan 17, 2006 42.77 43.05 42.36 42.88 494,600 -0.37(-0.86%)
Jan 13, 2006 43.60 43.90 42.85 43.25 785,700 -0.47(-1.08%)
Jan 12, 2006 44.20 44.75 43.56 43.72 1,305,700 +0.27(+0.62%)
Jan 11, 2006 42.48 43.57 42.42 43.45 1,073,300 +0.95(+2.24%)
Jan 10, 2006 42.10 42.65 41.88 42.50 1,709,600 +0.01(+0.02%)
Jan 09, 2006 42.06 42.99 42.06 42.49 999,400 +0.69(+1.65%)
Jan 06, 2006 42.20 42.40 41.69 41.80 793,500 -0.25(-0.59%)
Jan 05, 2006 41.61 42.32 41.58 42.05 825,700 +0.44(+1.06%)
Jan 04, 2006 41.98 41.98 41.05 41.61 788,100 -0.39(-0.93%)
Jan 03, 2006 43.05 43.05 41.58 42.00 988,600 -0.67(-1.57%)
Dec 30, 2005 42.43 42.91 42.07 42.67 551,500 +0.25(+0.59%)
Dec 29, 2005 42.80 43.01 42.34 42.42 438,500 -0.37(-0.86%)
Dec 28, 2005 42.45 43.18 42.45 42.79 341,000 +0.29(+0.68%)
Dec 27, 2005 43.02 43.22 42.50 42.50 258,500 -0.38(-0.89%)
Dec 23, 2005 42.78 43.13 42.74 42.88 177,500 +0.14(+0.33%)
Dec 22, 2005 42.62 42.96 42.49 42.74 411,700 +0.05(+0.12%)
Dec 21, 2005 42.40 43.35 42.30 42.69 520,400 +0.53(+1.26%)
Dec 20, 2005 42.13 42.49 41.70 42.16 475,200 +0.04(+0.09%)
Dec 19, 2005 42.76 43.16 42.07 42.12 592,100 -0.64(-1.50%)
Dec 16, 2005 43.84 43.98 42.72 42.76 718,100 -0.42(-0.97%)
Dec 15, 2005 42.26 43.30 41.91 43.18 988,600 +0.87(+2.06%)
Dec 14, 2005 42.10 42.44 41.91 42.31 622,900 -0.04(-0.09%)
Dec 13, 2005 41.89 42.35 41.46 42.35 491,900 +0.38(+0.91%)
Dec 12, 2005 42.16 42.81 41.80 41.97 611,700 -0.13(-0.31%)
Dec 09, 2005 41.73 42.12 41.22 42.10 440,500 +0.31(+0.74%)
Dec 08, 2005 41.60 41.91 41.29 41.79 517,400 +0.39(+0.94%)
Dec 07, 2005 41.75 41.99 40.85 41.40 609,100 -0.63(-1.50%)
Dec 06, 2005 41.67 42.27 41.60 42.03 1,075,600 +0.37(+0.89%)
Dec 05, 2005 41.30 41.95 40.79 41.66 977,500 -0.02(-0.05%)
Dec 02, 2005 41.55 41.99 41.38 41.68 392,400 +0.00(+0.00%)
Dec 01, 2005 40.35 41.90 40.34 41.68 804,700 +1.34(+3.32%)
Nov 30, 2005 40.81 41.39 40.31 40.34 760,300 -0.13(-0.32%)
Nov 29, 2005 40.82 41.10 40.38 40.47 828,000 +0.00(+0.00%)
Nov 28, 2005 41.95 41.99 40.37 40.47 709,300 -1.17(-2.81%)
Nov 25, 2005 41.33 41.76 40.85 41.64 194,400 +0.23(+0.56%)
Nov 23, 2005 41.75 42.00 41.33 41.41 516,200 -0.08(-0.19%)
Nov 22, 2005 41.06 41.55 40.56 41.49 629,500 +0.43(+1.05%)
Nov 21, 2005 39.70 41.07 39.70 41.06 753,200 +0.98(+2.45%)
Nov 18, 2005 40.48 40.48 39.70 40.08 557,900 +0.10(+0.25%)
Nov 17, 2005 40.10 41.18 39.40 39.98 1,208,100 +1.53(+3.98%)
Nov 16, 2005 37.62 38.46 37.45 38.45 427,500 +0.95(+2.53%)
Nov 15, 2005 38.30 38.36 37.45 37.50 470,700 -0.88(-2.29%)
Nov 14, 2005 38.52 38.52 38.19 38.38 400,000 -0.19(-0.49%)
Nov 11, 2005 38.00 38.78 37.86 38.57 353,100 +0.75(+1.98%)
Nov 10, 2005 37.85 37.92 37.29 37.82 437,400 +0.05(+0.13%)
Nov 09, 2005 37.67 38.07 36.85 37.77 356,900 +0.02(+0.05%)
Nov 08, 2005 38.12 38.18 37.45 37.75 361,200 -0.58(-1.51%)
Nov 07, 2005 38.00 38.87 37.82 38.33 689,400 +0.84(+2.24%)
Nov 04, 2005 37.57 37.58 37.15 37.49 408,000 -0.08(-0.21%)
Nov 03, 2005 37.42 37.95 37.34 37.57 875,300 +0.53(+1.43%)
Nov 02, 2005 35.58 37.07 35.55 37.04 834,900 +1.46(+4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.