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, 2009 18.91 19.07 19.07 19.07 2,111,700 +0.17(+0.90%)
Dec 30, 2009 18.58 18.95 18.56 18.90 910,644 +0.20(+1.07%)
Dec 29, 2009 19.08 19.21 18.50 18.70 1,258,450 -0.36(-1.89%)
Dec 28, 2009 19.36 19.50 18.84 19.06 852,733 -0.27(-1.40%)
Dec 24, 2009 19.26 19.49 18.98 19.33 430,466 +0.21(+1.10%)
Dec 23, 2009 19.01 19.19 18.85 19.12 879,024 +0.09(+0.47%)
Dec 22, 2009 19.19 19.49 18.80 19.03 1,116,220 +0.09(+0.48%)
Dec 21, 2009 18.56 19.25 18.36 18.94 1,281,363 +0.55(+2.99%)
Dec 18, 2009 18.59 18.93 18.32 18.39 2,077,501 -0.18(-0.97%)
Dec 17, 2009 19.21 19.39 18.46 18.57 2,180,294 -0.62(-3.23%)
Dec 16, 2009 19.42 19.43 19.10 19.19 1,480,194 +0.01(+0.05%)
Dec 15, 2009 19.50 19.91 18.86 19.18 1,797,784 -0.24(-1.24%)
Dec 14, 2009 19.51 19.52 19.33 19.42 1,270,022 -0.19(-0.97%)
Dec 11, 2009 19.75 20.11 19.36 19.61 1,579,975 +0.05(+0.26%)
Dec 10, 2009 20.00 20.13 19.23 19.56 1,826,922 -0.21(-1.06%)
Dec 09, 2009 21.09 21.09 19.64 19.77 1,165,432 -0.54(-2.66%)
Dec 08, 2009 20.72 21.34 20.16 20.31 2,103,779 -0.71(-3.38%)
Dec 07, 2009 21.52 21.52 20.96 21.02 1,468,910 -0.59(-2.73%)
Dec 04, 2009 22.06 22.53 20.88 21.61 2,530,126 +0.02(+0.09%)
Dec 03, 2009 23.26 23.26 21.55 21.59 2,127,971 -1.63(-7.02%)
Dec 02, 2009 23.32 24.29 22.90 23.22 1,775,746 +0.17(+0.74%)
Dec 01, 2009 23.78 23.78 22.70 23.05 1,980,776 -0.29(-1.24%)
Nov 30, 2009 24.63 24.93 23.00 23.34 2,381,353 -1.05(-4.31%)
Nov 27, 2009 23.91 24.70 23.28 24.39 642,587 -0.37(-1.49%)
Nov 25, 2009 22.77 25.07 22.50 24.76 2,322,002 +2.80(+12.75%)
Nov 24, 2009 21.62 23.52 21.26 21.96 3,008,933 -1.56(-6.63%)
Nov 23, 2009 22.72 23.62 22.15 23.52 2,955,502 +1.22(+5.47%)
Nov 20, 2009 22.48 22.70 21.60 22.30 2,427,421 -0.01(-0.04%)
Nov 19, 2009 22.04 22.64 21.60 22.31 2,423,179 +0.17(+0.77%)
Nov 18, 2009 22.12 22.32 21.28 22.14 2,029,779 +0.09(+0.41%)
Nov 17, 2009 21.00 22.06 20.86 22.05 3,880,035 +1.55(+7.56%)
Nov 16, 2009 20.42 20.89 20.24 20.50 2,227,685 +0.45(+2.24%)
Nov 13, 2009 19.93 20.35 19.85 20.05 2,720,305 -0.04(-0.20%)
Nov 12, 2009 20.74 20.74 19.81 20.09 1,958,102 -0.40(-1.95%)
Nov 11, 2009 19.82 20.60 19.52 20.49 3,467,618 +0.89(+4.54%)
Nov 10, 2009 18.53 19.77 18.50 19.60 3,968,354 +1.04(+5.60%)
Nov 09, 2009 17.24 18.65 17.03 18.56 2,529,812 +1.51(+8.86%)
Nov 06, 2009 16.86 17.19 16.80 17.05 1,031,680 +0.18(+1.07%)
Nov 05, 2009 17.27 17.27 16.63 16.87 1,169,154 +0.00(+0.00%)
Nov 04, 2009 16.88 17.22 16.68 16.87 1,448,036 +0.10(+0.60%)
Nov 03, 2009 16.85 16.96 16.29 16.77 1,981,153 +0.12(+0.72%)
Nov 02, 2009 16.73 17.13 16.11 16.65 1,893,901 +0.04(+0.24%)
Oct 30, 2009 16.93 17.36 16.53 16.61 2,901,993 -0.18(-1.07%)
Oct 29, 2009 17.24 17.49 16.71 16.79 1,592,746 +0.28(+1.70%)
Oct 28, 2009 17.29 17.49 16.50 16.51 1,151,683 -0.67(-3.90%)
Oct 27, 2009 17.47 17.58 16.95 17.18 2,055,650 -0.31(-1.77%)
Oct 26, 2009 18.06 18.49 17.38 17.49 2,437,131 -0.61(-3.37%)
Oct 23, 2009 17.94 18.13 17.85 18.10 3,164,369 -0.71(-3.77%)
Oct 22, 2009 18.35 18.85 18.35 18.81 1,168,236 +0.41(+2.23%)
Oct 21, 2009 18.98 19.14 18.40 18.40 1,915,447 -0.50(-2.65%)
Oct 20, 2009 18.83 19.09 18.78 18.90 3,295,577 -1.16(-5.78%)
Oct 19, 2009 20.00 20.49 19.75 20.06 1,683,385 -0.04(-0.20%)
Oct 16, 2009 20.52 20.52 19.50 20.10 2,181,984 -0.73(-3.50%)
Oct 15, 2009 20.96 20.96 20.57 20.83 1,145,196 -0.08(-0.38%)
Oct 14, 2009 20.70 21.22 20.50 20.91 1,943,793 +0.44(+2.15%)
Oct 13, 2009 20.72 20.87 20.43 20.47 1,592,502 -0.15(-0.73%)
Oct 12, 2009 21.02 21.21 20.54 20.62 1,184,758 -0.23(-1.10%)
Oct 09, 2009 21.23 21.53 20.76 20.85 1,865,421 -0.28(-1.33%)
Oct 08, 2009 23.63 23.69 20.83 21.13 4,392,187 -2.76(-11.55%)
Oct 07, 2009 23.80 23.97 23.48 23.89 1,093,660 +0.07(+0.29%)
Oct 06, 2009 22.88 23.83 22.71 23.82 1,237,746 +1.08(+4.75%)
Oct 05, 2009 21.78 22.91 21.65 22.74 1,291,869 +1.10(+5.08%)
Oct 02, 2009 21.33 21.86 21.26 21.64 1,252,829 +0.03(+0.14%)
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.