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 30, 2016 12.55 12.85 12.35 12.60 611,027 +0.05(+0.40%)
Nov 29, 2016 12.60 12.85 12.45 12.55 552,662 -0.10(-0.79%)
Nov 28, 2016 12.85 12.85 12.40 12.65 683,340 -0.30(-2.32%)
Nov 25, 2016 13.00 13.00 12.80 12.95 431,413 +0.00(+0.00%)
Nov 23, 2016 12.95 12.95 12.95 0 +0.30(+2.37%)
Nov 22, 2016 12.20 12.95 12.10 12.65 2,285,455 +1.20(+10.48%)
Nov 21, 2016 11.85 11.95 11.25 11.45 1,849,050 -0.20(-1.72%)
Nov 18, 2016 11.85 12.12 11.60 11.65 1,000,967 -0.25(-2.10%)
Nov 17, 2016 11.80 11.95 11.70 11.90 503,425 +0.10(+0.85%)
Nov 16, 2016 11.60 12.15 11.50 11.80 778,000 -0.10(-0.84%)
Nov 15, 2016 11.80 11.90 11.25 11.90 728,790 +0.10(+0.85%)
Nov 14, 2016 11.35 11.95 11.30 11.80 856,548 +0.55(+4.89%)
Nov 11, 2016 11.05 11.35 10.82 11.25 871,718 +0.30(+2.74%)
Nov 10, 2016 10.60 11.20 10.55 10.95 1,099,302 +0.50(+4.78%)
Nov 09, 2016 9.750 10.55 9.700 10.45 694,163 +0.40(+3.98%)
Nov 08, 2016 10.10 10.10 9.800 10.05 273,425 +0.00(+0.00%)
Nov 07, 2016 9.800 10.15 9.800 10.05 495,202 +0.40(+4.15%)
Nov 04, 2016 9.550 10.15 9.500 9.650 666,649 +0.15(+1.58%)
Nov 03, 2016 9.700 9.850 9.400 9.500 656,475 -0.10(-1.04%)
Nov 02, 2016 9.950 10.00 9.550 9.600 510,457 -0.40(-4.00%)
Nov 01, 2016 10.30 10.35 9.950 10.00 538,840 -0.30(-2.91%)
Oct 31, 2016 10.35 10.50 10.20 10.30 542,889 +0.05(+0.49%)
Oct 28, 2016 10.35 10.60 10.15 10.25 489,876 -0.10(-0.97%)
Oct 27, 2016 10.60 10.65 10.20 10.35 489,334 -0.25(-2.36%)
Oct 26, 2016 10.40 10.70 10.35 10.60 380,084 +0.15(+1.44%)
Oct 25, 2016 10.80 10.85 10.35 10.45 493,744 -0.45(-4.13%)
Oct 24, 2016 10.85 11.00 10.80 10.90 362,820 +0.15(+1.40%)
Oct 21, 2016 10.65 10.95 10.60 10.75 468,045 +0.00(+0.00%)
Oct 20, 2016 10.55 10.80 10.50 10.75 474,020 +0.10(+0.94%)
Oct 19, 2016 10.55 10.65 10.45 10.65 546,532 +0.15(+1.43%)
Oct 18, 2016 10.65 10.65 10.45 10.50 313,703 -0.05(-0.47%)
Oct 17, 2016 10.55 10.65 10.50 10.55 415,792 +0.03(+0.29%)
Oct 14, 2016 10.59 10.70 10.51 10.52 437,727 -0.03(-0.28%)
Oct 13, 2016 10.67 10.67 10.32 10.55 431,640 -0.12(-1.12%)
Oct 12, 2016 10.56 10.74 10.50 10.67 294,322 +0.11(+1.04%)
Oct 11, 2016 10.71 10.81 10.50 10.56 531,355 -0.20(-1.86%)
Oct 10, 2016 10.89 11.05 10.75 10.76 363,853 -0.08(-0.74%)
Oct 07, 2016 11.02 11.09 10.73 10.84 568,902 -0.21(-1.90%)
Oct 06, 2016 11.12 11.17 10.92 11.05 480,063 -0.03(-0.27%)
Oct 05, 2016 10.90 11.17 10.80 11.08 528,335 +0.04(+0.36%)
Oct 04, 2016 11.10 11.18 10.94 11.04 580,869 -0.07(-0.63%)
Oct 03, 2016 11.20 11.29 10.98 11.11 673,924 -0.19(-1.68%)
Sep 30, 2016 11.14 11.31 10.92 11.30 851,499 +0.31(+2.82%)
Sep 29, 2016 10.80 11.14 10.80 10.99 740,683 +0.08(+0.73%)
Sep 28, 2016 10.89 11.00 10.65 10.91 816,591 +0.03(+0.28%)
Sep 27, 2016 10.99 11.09 10.83 10.88 496,673 -0.08(-0.73%)
Sep 26, 2016 10.87 10.99 10.83 10.96 674,046 -0.02(-0.18%)
Sep 23, 2016 10.96 11.16 10.95 10.98 595,123 -0.04(-0.36%)
Sep 22, 2016 10.85 11.03 10.80 11.02 743,188 +0.23(+2.13%)
Sep 21, 2016 10.82 10.87 10.58 10.79 799,469 +0.08(+0.75%)
Sep 20, 2016 10.79 10.87 10.65 10.71 625,918 -0.05(-0.46%)
Sep 19, 2016 10.87 10.91 10.66 10.76 882,135 -0.05(-0.46%)
Sep 16, 2016 10.90 11.03 10.76 10.81 1,515,860 -0.14(-1.28%)
Sep 15, 2016 10.84 11.03 10.83 10.95 1,030,496 +0.15(+1.39%)
Sep 14, 2016 11.57 11.68 10.65 10.80 2,884,056 -0.77(-6.66%)
Sep 13, 2016 11.74 11.88 11.46 11.57 1,023,155 -0.30(-2.53%)
Sep 12, 2016 11.46 11.95 11.35 11.87 1,289,186 +0.36(+3.13%)
Sep 09, 2016 11.70 11.80 11.41 11.51 1,347,692 -0.34(-2.87%)
Sep 08, 2016 11.68 12.26 11.35 11.85 4,186,478 -0.50(-4.05%)
Sep 07, 2016 12.75 12.75 12.17 12.35 2,640,898 -0.32(-2.53%)
Sep 06, 2016 12.27 12.90 12.01 12.67 3,413,346 +1.14(+9.89%)
Sep 02, 2016 11.49 11.53 11.53 11.53 455,100 +0.10(+0.87%)
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.