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 29, 2010 14.89 15.01 14.65 14.98 356,295 +0.07(+0.47%)
Oct 28, 2010 14.98 15.05 14.63 14.91 504,465 -0.03(-0.20%)
Oct 27, 2010 15.05 15.12 14.83 14.94 295,942 -0.23(-1.52%)
Oct 25, 2010 15.09 15.34 14.96 15.17 301,593 +0.16(+1.07%)
Oct 22, 2010 15.04 15.26 14.90 15.01 262,831 -0.02(-0.13%)
Oct 21, 2010 15.40 15.40 14.69 15.03 437,247 +0.07(+0.47%)
Oct 20, 2010 15.39 15.46 14.92 14.96 618,397 -0.39(-2.54%)
Oct 19, 2010 15.39 15.68 15.26 15.35 406,327 -0.27(-1.73%)
Oct 18, 2010 15.32 15.69 15.27 15.62 324,437 +0.36(+2.36%)
Oct 15, 2010 15.96 16.04 15.10 15.26 703,864 -0.35(-2.24%)
Oct 14, 2010 16.10 16.39 15.55 15.61 927,389 -0.43(-2.68%)
Oct 13, 2010 16.64 16.64 16.00 16.04 622,310 -0.20(-1.23%)
Oct 12, 2010 17.00 17.00 16.19 16.24 595,774 -0.68(-4.02%)
Oct 11, 2010 16.79 17.07 16.57 16.92 321,560 +0.21(+1.26%)
Oct 08, 2010 16.71 16.97 16.51 16.71 423,291 +0.10(+0.60%)
Oct 07, 2010 16.31 16.87 16.26 16.61 863 +0.33(+2.03%)
Oct 06, 2010 16.58 16.58 16.09 16.28 344,430 +0.04(+0.25%)
Oct 05, 2010 15.59 16.34 15.45 16.24 894,813 +0.37(+2.33%)
Oct 04, 2010 16.13 16.36 15.80 15.87 408,498 -0.28(-1.73%)
Oct 01, 2010 16.15 16.50 16.05 16.15 298,761 -0.06(-0.39%)
Sep 30, 2010 16.21 16.60 16.10 16.21 2,177 -0.23(-1.38%)
Sep 29, 2010 16.40 16.50 16.20 16.44 380,419 -0.05(-0.30%)
Sep 28, 2010 16.48 16.80 15.90 16.49 899,486 +0.04(+0.24%)
Sep 27, 2010 17.18 17.18 16.36 16.45 553,146 -0.55(-3.24%)
Sep 24, 2010 17.25 17.42 16.94 17.00 549,798 +0.05(+0.29%)
Sep 23, 2010 16.88 17.48 16.66 16.95 1,493 -0.14(-0.82%)
Sep 22, 2010 17.58 17.92 16.75 17.09 797,951 -0.62(-3.50%)
Sep 21, 2010 16.20 17.92 16.15 17.71 1,468,892 +1.52(+9.39%)
Sep 20, 2010 15.98 16.24 15.91 16.19 754,304 +0.31(+1.95%)
Sep 17, 2010 15.88 16.42 15.70 15.88 4,077,409 -0.02(-0.13%)
Sep 15, 2010 15.50 15.97 15.30 15.90 763,469 +0.03(+0.19%)
Sep 14, 2010 15.65 16.07 15.65 15.87 1,020,046 +0.22(+1.41%)
Sep 13, 2010 15.49 15.83 15.39 15.65 837,806 +0.42(+2.76%)
Sep 10, 2010 15.52 15.70 15.11 15.23 560,482 -0.17(-1.10%)
Sep 09, 2010 15.65 15.85 15.20 15.40 479,920 +0.03(+0.20%)
Sep 08, 2010 15.71 16.24 15.32 15.37 641,207 -0.25(-1.60%)
Sep 07, 2010 15.93 16.00 15.57 15.62 1,215 -0.74(-4.52%)
Sep 03, 2010 16.49 16.87 16.28 16.36 826,869 +0.26(+1.61%)
Sep 02, 2010 16.38 16.50 15.48 16.10 604 +0.47(+3.01%)
Sep 01, 2010 15.48 15.84 15.36 15.63 907,519 +0.43(+2.83%)
Aug 31, 2010 15.16 15.44 14.93 15.20 4,400 +0.14(+0.93%)
Aug 30, 2010 15.43 15.61 14.97 15.06 845,689 -0.50(-3.21%)
Aug 27, 2010 15.56 15.62 14.95 15.56 527,074 +0.56(+3.73%)
Aug 26, 2010 15.40 15.62 14.86 15.00 851 -0.29(-1.90%)
Aug 25, 2010 14.44 15.68 14.24 15.29 843 +0.63(+4.30%)
Aug 24, 2010 14.45 14.88 14.11 14.66 4,423 -0.34(-2.27%)
Aug 23, 2010 15.61 15.83 15.00 15.00 787,350 -0.53(-3.41%)
Aug 20, 2010 15.17 15.57 15.09 15.53 666,071 +0.33(+2.17%)
Aug 19, 2010 15.64 16.74 15.05 15.20 1,273 -0.61(-3.86%)
Aug 18, 2010 15.63 16.02 15.41 15.81 13,258 +0.46(+3.00%)
Aug 17, 2010 15.25 15.85 15.11 15.35 12,030 +0.29(+1.93%)
Aug 16, 2010 14.34 15.07 14.10 15.06 713,927 +0.60(+4.15%)
Aug 13, 2010 14.46 15.00 14.45 14.46 711,449 -0.60(-3.98%)
Aug 12, 2010 14.48 15.20 14.47 15.06 1,920,814 +0.58(+4.01%)
Aug 11, 2010 14.63 15.05 14.48 14.48 4,447 -0.50(-3.34%)
Aug 10, 2010 14.88 15.23 14.58 14.98 1,573 -0.17(-1.12%)
Aug 09, 2010 15.14 15.49 14.94 15.15 656,317 +0.04(+0.26%)
Aug 06, 2010 15.11 15.19 14.42 15.11 1,126,710 +0.09(+0.60%)
Aug 05, 2010 15.58 15.58 14.68 15.02 1,624,140 -0.29(-1.89%)
Aug 04, 2010 15.97 16.04 15.12 15.31 7,500 +2.47(+19.24%)
Aug 03, 2010 13.81 13.81 12.70 12.84 211,978 -0.98(-7.09%)
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.