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 (%)
Oct 31, 2007 38.88 38.90 38.01 38.64 649,800 -0.19(-0.49%)
Oct 30, 2007 38.98 39.20 38.68 38.83 286,000 -0.33(-0.84%)
Oct 29, 2007 38.97 39.50 38.81 39.16 408,600 +0.11(+0.28%)
Oct 26, 2007 39.30 39.37 38.15 39.05 920,900 +0.03(+0.08%)
Oct 25, 2007 38.95 39.74 38.26 39.02 915,700 +0.01(+0.03%)
Oct 24, 2007 38.39 39.18 37.86 39.01 763,500 +0.30(+0.77%)
Oct 23, 2007 39.08 39.15 38.16 38.71 647,900 -0.30(-0.77%)
Oct 22, 2007 36.46 39.11 36.16 39.01 1,418,200 +2.12(+5.75%)
Oct 19, 2007 38.00 38.43 36.69 36.89 1,134,800 -1.15(-3.02%)
Oct 18, 2007 38.38 38.63 37.63 38.04 829,100 -0.43(-1.12%)
Oct 17, 2007 37.76 38.64 37.60 38.47 802,400 +0.86(+2.29%)
Oct 16, 2007 38.34 38.49 37.52 37.61 872,700 -0.86(-2.24%)
Oct 15, 2007 38.50 38.85 38.00 38.47 857,800 +0.76(+2.02%)
Oct 12, 2007 38.03 38.96 37.58 37.71 681,000 -0.01(-0.03%)
Oct 11, 2007 38.11 38.95 37.44 37.72 811,100 -0.04(-0.11%)
Oct 10, 2007 37.13 38.10 37.13 37.76 953,400 +0.50(+1.34%)
Oct 09, 2007 37.60 37.82 36.97 37.26 750,300 -0.28(-0.75%)
Oct 08, 2007 37.90 37.90 37.26 37.54 828,300 -0.30(-0.79%)
Oct 05, 2007 36.98 38.25 36.71 37.84 683,400 +1.04(+2.83%)
Oct 04, 2007 37.52 37.79 36.70 36.80 596,200 -0.59(-1.58%)
Oct 03, 2007 36.07 37.51 36.07 37.39 1,042,500 +1.05(+2.89%)
Oct 02, 2007 35.33 36.40 35.33 36.34 537,400 +0.85(+2.40%)
Oct 01, 2007 35.18 35.68 35.07 35.49 512,600 +0.23(+0.65%)
Sep 28, 2007 35.14 35.46 34.58 35.26 654,700 +0.07(+0.20%)
Sep 27, 2007 34.60 35.38 34.25 35.19 856,200 +1.08(+3.17%)
Sep 26, 2007 34.40 34.86 33.99 34.11 886,900 -0.24(-0.70%)
Sep 25, 2007 34.82 34.98 34.21 34.35 890,200 -0.81(-2.30%)
Sep 24, 2007 35.53 35.72 35.00 35.16 688,800 -0.28(-0.79%)
Sep 21, 2007 35.69 35.81 35.00 35.44 1,370,500 -0.58(-1.61%)
Sep 20, 2007 36.20 36.49 35.55 36.02 891,000 -0.17(-0.47%)
Sep 19, 2007 36.60 37.10 36.07 36.19 951,000 -0.43(-1.17%)
Sep 18, 2007 35.26 36.65 35.06 36.62 1,236,300 +1.62(+4.63%)
Sep 17, 2007 34.96 35.35 34.67 35.00 717,100 -0.12(-0.34%)
Sep 14, 2007 34.32 35.21 34.08 35.12 742,800 +0.89(+2.60%)
Sep 13, 2007 33.72 34.90 33.53 34.23 703,800 +0.58(+1.72%)
Sep 12, 2007 33.35 33.97 33.02 33.65 802,800 +0.31(+0.93%)
Sep 11, 2007 32.76 33.46 32.58 33.34 924,700 +0.68(+2.08%)
Sep 10, 2007 33.81 33.96 32.50 32.66 793,200 -1.07(-3.17%)
Sep 07, 2007 34.06 34.34 33.45 33.73 880,200 -1.05(-3.02%)
Sep 06, 2007 34.69 35.18 34.20 34.78 546,000 +0.10(+0.29%)
Sep 05, 2007 35.13 35.27 34.52 34.68 938,200 -0.83(-2.34%)
Sep 04, 2007 36.16 36.34 35.39 35.51 559,000 -0.56(-1.55%)
Aug 31, 2007 36.18 36.29 35.45 36.07 620,000 +0.53(+1.49%)
Aug 30, 2007 35.23 35.88 35.23 35.54 548,600 +0.00(+0.00%)
Aug 29, 2007 35.51 35.82 34.95 35.54 1,190,200 +0.27(+0.77%)
Aug 28, 2007 35.57 36.04 35.27 35.27 767,500 -0.53(-1.48%)
Aug 27, 2007 35.70 36.08 35.54 35.80 815,351 +0.00(+0.00%)
Aug 24, 2007 35.65 36.10 35.47 35.80 972,500 -0.02(-0.06%)
Aug 23, 2007 36.92 37.42 35.42 35.82 1,403,700 +0.90(+2.58%)
Aug 22, 2007 35.04 35.41 34.58 34.92 666,500 +0.34(+0.98%)
Aug 21, 2007 34.54 34.78 34.33 34.58 480,800 +0.15(+0.44%)
Aug 20, 2007 34.01 34.98 33.94 34.43 868,000 +0.63(+1.86%)
Aug 17, 2007 34.01 34.79 33.40 33.80 1,335,400 +0.52(+1.56%)
Aug 16, 2007 32.49 33.66 32.07 33.28 1,107,200 +0.49(+1.49%)
Aug 15, 2007 32.53 34.45 32.53 32.79 1,330,010 +0.13(+0.40%)
Aug 14, 2007 33.90 34.10 32.66 32.66 896,700 -1.27(-3.74%)
Aug 13, 2007 33.56 34.78 33.56 33.93 1,377,100 +1.08(+3.29%)
Aug 10, 2007 31.20 33.39 30.01 32.85 2,192,800 +1.49(+4.75%)
Aug 09, 2007 31.47 31.90 30.64 31.36 2,449,400 -0.87(-2.70%)
Aug 08, 2007 32.93 33.14 31.71 32.23 2,009,267 -0.46(-1.41%)
Aug 07, 2007 32.93 33.52 32.24 32.69 1,671,266 -0.50(-1.51%)
Aug 06, 2007 33.18 33.19 32.01 33.19 1,239,111 -0.02(-0.06%)
Aug 03, 2007 33.61 34.70 33.09 33.21 1,090,236 -1.49(-4.29%)
Aug 02, 2007 33.50 34.94 33.49 34.70 1,988,365 +1.61(+4.87%)
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.