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 (%)
Nov 29, 2013 16.76 17.31 16.72 16.78 986,340 +0.09(+0.54%)
Nov 27, 2013 15.63 16.75 15.58 16.69 3,166,260 +1.24(+8.03%)
Nov 26, 2013 16.25 16.67 15.26 15.45 3,556,848 -0.98(-5.96%)
Nov 25, 2013 15.74 16.62 15.63 16.43 3,904,107 +0.62(+3.92%)
Nov 22, 2013 15.74 15.83 15.56 15.81 697,822 +0.10(+0.64%)
Nov 21, 2013 15.84 15.99 15.71 15.71 945,707 -0.12(-0.76%)
Nov 20, 2013 15.36 15.98 15.28 15.83 843,449 +0.48(+3.13%)
Nov 19, 2013 15.86 15.95 15.29 15.35 1,235,673 -0.49(-3.09%)
Nov 18, 2013 15.75 16.12 15.50 15.84 1,119,301 +0.09(+0.57%)
Nov 15, 2013 15.43 15.90 15.09 15.75 782,020 +0.31(+2.01%)
Nov 14, 2013 15.45 15.52 15.13 15.44 447,172 -0.08(-0.52%)
Nov 13, 2013 15.24 15.57 15.11 15.52 746,453 +0.22(+1.44%)
Nov 12, 2013 15.19 15.38 15.07 15.30 769,729 +0.07(+0.46%)
Nov 11, 2013 14.58 15.38 14.52 15.23 1,239,827 +0.59(+4.03%)
Nov 08, 2013 14.64 14.71 14.32 14.64 900,737 -0.03(-0.20%)
Nov 07, 2013 14.73 14.86 14.40 14.67 649,583 -0.07(-0.47%)
Nov 06, 2013 14.68 14.78 14.49 14.74 486,633 +0.09(+0.61%)
Nov 05, 2013 14.90 14.91 14.52 14.65 697,843 -0.29(-1.94%)
Nov 04, 2013 14.39 15.06 14.36 14.94 1,064,036 +0.55(+3.82%)
Nov 01, 2013 14.08 14.45 14.04 14.39 727,804 +0.26(+1.84%)
Oct 31, 2013 14.59 14.59 14.08 14.13 954,944 -0.44(-3.02%)
Oct 30, 2013 14.69 14.90 14.34 14.57 695,741 -0.09(-0.61%)
Oct 29, 2013 14.46 14.71 14.40 14.66 515,284 +0.20(+1.38%)
Oct 28, 2013 14.76 14.76 14.40 14.46 714,445 -0.33(-2.23%)
Oct 25, 2013 14.79 14.95 14.44 14.79 754,423 -0.03(-0.20%)
Oct 24, 2013 14.54 14.89 14.32 14.82 978,525 +0.30(+2.07%)
Oct 23, 2013 14.39 14.58 14.25 14.52 591,954 +0.03(+0.21%)
Oct 22, 2013 14.42 14.69 14.25 14.49 634,672 +0.24(+1.68%)
Oct 21, 2013 14.14 14.79 14.08 14.25 1,670,878 +0.14(+0.99%)
Oct 18, 2013 13.79 14.15 13.70 14.11 827,336 +0.41(+2.99%)
Oct 17, 2013 13.47 13.71 13.40 13.70 688,949 +0.25(+1.86%)
Oct 16, 2013 13.30 13.63 13.15 13.45 779,196 +0.17(+1.28%)
Oct 15, 2013 13.49 13.60 13.26 13.28 699,510 -0.27(-1.99%)
Oct 14, 2013 13.69 13.72 13.52 13.55 593,675 -0.28(-2.02%)
Oct 11, 2013 13.56 13.97 13.56 13.83 650,914 +0.22(+1.62%)
Oct 10, 2013 13.42 13.89 13.39 13.61 668,200 +0.30(+2.25%)
Oct 09, 2013 13.81 13.81 13.28 13.31 866,148 -0.41(-2.99%)
Oct 08, 2013 13.58 13.99 13.50 13.72 1,075,390 +0.08(+0.59%)
Oct 07, 2013 14.28 14.43 13.62 13.64 1,799,145 -0.77(-5.34%)
Oct 04, 2013 13.10 14.46 13.04 14.41 2,701,254 +1.33(+10.17%)
Oct 03, 2013 13.15 13.27 12.95 13.08 1,127,195 +0.04(+0.31%)
Oct 02, 2013 12.75 13.04 12.65 13.04 1,166,120 +0.21(+1.64%)
Oct 01, 2013 13.00 13.02 12.80 12.83 900,466 -0.11(-0.85%)
Sep 30, 2013 12.81 13.02 12.59 12.94 839,502 +0.00(+0.00%)
Sep 27, 2013 12.90 13.06 12.80 12.94 5,201,210 -0.10(-0.77%)
Sep 26, 2013 13.13 13.36 12.96 13.04 890,083 -0.07(-0.53%)
Sep 25, 2013 13.37 13.37 12.95 13.11 1,751,653 -0.32(-2.38%)
Sep 24, 2013 13.16 13.55 12.89 13.43 1,796,234 +0.21(+1.59%)
Sep 23, 2013 13.21 13.47 13.19 13.22 984,384 +0.02(+0.15%)
Sep 20, 2013 13.50 13.59 13.16 13.20 1,763,296 -0.26(-1.93%)
Sep 19, 2013 13.65 13.87 13.44 13.46 884,059 -0.21(-1.54%)
Sep 18, 2013 13.45 13.82 13.42 13.67 561,408 +0.11(+0.81%)
Sep 17, 2013 13.58 13.69 13.43 13.56 661,741 +0.08(+0.59%)
Sep 16, 2013 13.55 13.66 13.43 13.48 1,108,555 -0.03(-0.22%)
Sep 13, 2013 13.54 13.66 13.41 13.51 1,306,981 -0.13(-0.95%)
Sep 12, 2013 13.77 13.77 13.47 13.64 712,075 -0.17(-1.23%)
Sep 11, 2013 13.81 13.95 13.70 13.81 748,666 +0.03(+0.22%)
Sep 10, 2013 13.44 13.94 13.41 13.78 1,328,871 +0.46(+3.45%)
Sep 09, 2013 13.52 13.60 13.22 13.32 1,610,351 -0.16(-1.19%)
Sep 06, 2013 13.37 13.78 13.15 13.48 2,137,627 +0.10(+0.75%)
Sep 05, 2013 13.57 13.65 13.33 13.38 1,402,393 -0.05(-0.37%)
Sep 04, 2013 13.71 13.75 13.40 13.43 1,545,196 -0.32(-2.33%)
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.