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 (%)
Dec 31, 2007 34.06 34.79 33.17 34.45 589,146 +0.28(+0.82%)
Dec 28, 2007 35.22 35.22 34.00 34.17 338,220 -0.45(-1.30%)
Dec 27, 2007 35.17 35.52 34.56 34.62 283,082 -0.69(-1.95%)
Dec 26, 2007 36.00 36.18 34.87 35.31 423,432 -1.08(-2.97%)
Dec 24, 2007 35.95 36.69 35.79 36.39 285,100 +0.41(+1.14%)
Dec 21, 2007 35.73 36.69 35.58 35.98 982,244 +0.63(+1.78%)
Dec 20, 2007 35.27 35.51 34.78 35.35 490,724 +0.19(+0.54%)
Dec 19, 2007 35.58 35.78 34.68 35.16 840,309 -0.56(-1.57%)
Dec 18, 2007 36.16 36.16 34.85 35.72 640,200 -0.02(-0.06%)
Dec 17, 2007 35.51 36.06 35.37 35.74 818,150 -0.01(-0.03%)
Dec 14, 2007 36.02 36.25 34.64 35.75 1,657,315 -0.15(-0.42%)
Dec 13, 2007 35.51 36.08 35.07 35.90 1,232,200 +0.39(+1.10%)
Dec 12, 2007 35.55 36.25 35.00 35.51 868,066 +0.69(+1.98%)
Dec 11, 2007 36.48 36.91 34.50 34.82 998,700 -1.72(-4.71%)
Dec 10, 2007 37.16 37.89 36.36 36.54 952,385 -0.59(-1.59%)
Dec 07, 2007 37.15 37.54 36.81 37.13 419,338 -0.01(-0.03%)
Dec 06, 2007 36.82 37.21 36.15 37.14 866,135 +0.20(+0.54%)
Dec 05, 2007 38.26 38.42 36.46 36.94 733,422 -1.06(-2.79%)
Dec 04, 2007 37.18 38.15 36.63 38.00 874,300 +0.70(+1.88%)
Dec 03, 2007 38.35 38.39 37.04 37.30 692,400 -1.15(-2.99%)
Nov 30, 2007 38.46 39.04 38.16 38.45 772,618 +0.38(+1.00%)
Nov 29, 2007 38.67 38.95 37.90 38.07 822,884 -1.05(-2.68%)
Nov 28, 2007 37.37 39.52 37.37 39.12 1,022,379 +1.96(+5.27%)
Nov 27, 2007 36.08 37.51 36.08 37.16 931,483 +1.17(+3.25%)
Nov 26, 2007 36.97 38.00 35.94 35.99 934,852 -1.07(-2.89%)
Nov 23, 2007 36.58 37.18 36.23 37.06 591,800 +0.71(+1.95%)
Nov 21, 2007 36.54 36.54 35.35 36.35 1,565,145 -0.51(-1.38%)
Nov 20, 2007 33.59 36.93 33.59 36.86 2,645,967 +4.24(+13.00%)
Nov 19, 2007 34.44 34.44 32.42 32.62 1,350,905 -1.92(-5.56%)
Nov 16, 2007 35.55 35.99 34.41 34.54 913,357 -0.95(-2.68%)
Nov 15, 2007 36.11 36.33 35.30 35.49 643,900 -0.77(-2.12%)
Nov 14, 2007 36.52 37.33 36.05 36.26 633,626 -0.14(-0.38%)
Nov 13, 2007 35.31 36.73 35.30 36.40 775,519 +1.26(+3.59%)
Nov 12, 2007 33.51 36.10 33.51 35.14 1,039,196 +1.16(+3.41%)
Nov 09, 2007 34.80 35.17 33.75 33.98 1,028,030 -1.29(-3.66%)
Nov 08, 2007 34.67 35.36 33.80 35.27 873,200 +0.51(+1.47%)
Nov 07, 2007 35.34 35.54 34.72 34.76 869,204 -1.23(-3.42%)
Nov 06, 2007 35.87 36.04 35.23 35.99 637,400 +0.05(+0.14%)
Nov 05, 2007 36.76 36.76 35.74 35.94 655,136 -0.76(-2.07%)
Nov 02, 2007 37.50 37.54 36.29 36.70 770,100 -0.60(-1.61%)
Nov 01, 2007 38.35 38.60 37.13 37.30 567,800 -1.34(-3.47%)
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%)
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.