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, 2012 14.99 15.15 14.68 15.07 1,580,443 +0.10(+0.67%)
Dec 28, 2012 14.74 15.74 14.60 14.97 5,490,699 +0.62(+4.32%)
Dec 27, 2012 14.73 14.82 13.91 14.35 1,119,398 -0.14(-0.97%)
Dec 26, 2012 15.07 15.07 14.44 14.49 1,309,368 -0.53(-3.53%)
Dec 24, 2012 15.04 15.29 14.94 15.02 396,392 -0.10(-0.66%)
Dec 21, 2012 14.97 15.22 14.71 15.12 2,457,138 -0.03(-0.20%)
Dec 20, 2012 15.48 15.48 15.02 15.15 1,243,458 -0.22(-1.43%)
Dec 19, 2012 15.94 15.96 15.18 15.37 1,491,335 -0.51(-3.21%)
Dec 18, 2012 15.86 16.00 15.66 15.88 903,661 +0.20(+1.28%)
Dec 17, 2012 15.86 16.00 15.54 15.68 824,541 -0.11(-0.70%)
Dec 14, 2012 15.90 16.09 15.50 15.79 626,277 -0.13(-0.82%)
Dec 13, 2012 15.97 16.12 15.62 15.92 678,208 +0.01(+0.06%)
Dec 12, 2012 16.90 17.27 15.81 15.91 1,535,692 -0.39(-2.39%)
Dec 11, 2012 15.89 16.35 15.85 16.30 1,970,428 +0.56(+3.56%)
Dec 10, 2012 15.12 15.83 14.99 15.74 2,483,012 +1.03(+7.00%)
Dec 07, 2012 14.96 15.01 14.52 14.71 1,276,813 +0.11(+0.75%)
Dec 06, 2012 14.41 14.64 14.26 14.60 652,153 +0.26(+1.81%)
Dec 05, 2012 14.43 14.45 14.00 14.34 779,914 -0.02(-0.14%)
Dec 04, 2012 14.26 14.53 14.07 14.36 977,850 +0.01(+0.07%)
Nov 30, 2012 14.32 14.59 14.21 14.35 1,647,768 +0.09(+0.63%)
Nov 29, 2012 16.06 16.06 14.05 14.26 5,797,604 -1.79(-11.15%)
Nov 28, 2012 15.91 16.19 15.72 16.05 2,288,337 +0.13(+0.82%)
Nov 27, 2012 15.47 16.24 15.20 15.92 1,337,158 +0.47(+3.04%)
Nov 26, 2012 15.20 15.59 15.14 15.45 894,963 +0.16(+1.05%)
Nov 23, 2012 15.39 15.51 15.04 15.29 450,971 -0.02(-0.13%)
Nov 21, 2012 15.00 15.37 14.94 15.31 443,582 +0.29(+1.93%)
Nov 20, 2012 15.23 15.34 14.81 15.02 383,238 -0.21(-1.38%)
Nov 19, 2012 14.50 15.25 14.42 15.23 1,023,634 +1.05(+7.40%)
Nov 16, 2012 14.70 14.87 14.06 14.18 1,017,134 -0.52(-3.54%)
Nov 15, 2012 15.29 15.36 14.48 14.70 986,226 -0.63(-4.11%)
Nov 14, 2012 15.39 15.58 15.31 15.33 816,636 +0.00(+0.00%)
Nov 13, 2012 14.93 15.82 14.79 15.33 582,656 +0.36(+2.40%)
Nov 12, 2012 15.16 15.43 14.80 14.97 385,869 -0.14(-0.93%)
Nov 09, 2012 14.90 15.36 14.73 15.11 586,313 +0.12(+0.80%)
Nov 08, 2012 15.46 15.55 14.87 14.99 772,837 -0.45(-2.91%)
Nov 07, 2012 15.84 15.89 15.10 15.44 1,006,297 -0.52(-3.26%)
Nov 06, 2012 16.18 16.22 15.63 15.96 828,435 +0.05(+0.31%)
Nov 05, 2012 16.10 16.33 15.75 15.91 740,608 -0.19(-1.18%)
Nov 02, 2012 16.99 17.07 16.01 16.10 1,202,879 -0.79(-4.68%)
Nov 01, 2012 16.65 17.10 15.95 16.89 1,397,259 +0.05(+0.30%)
Oct 31, 2012 15.48 16.84 15.48 16.84 2,078,256 +1.99(+13.40%)
Oct 26, 2012 15.08 14.85 14.85 14.85 558,200 -0.19(-1.26%)
Oct 25, 2012 15.27 15.31 14.77 15.04 445,916 -0.17(-1.12%)
Oct 24, 2012 15.30 15.55 14.85 15.21 727,268 -0.11(-0.72%)
Oct 23, 2012 14.35 15.60 14.06 15.32 1,372,771 +0.32(+2.13%)
Oct 19, 2012 15.61 15.61 14.83 15.00 1,042,472 -0.64(-4.09%)
Oct 18, 2012 15.06 15.65 14.88 15.64 1,013,906 +0.54(+3.58%)
Oct 17, 2012 15.20 15.29 14.99 15.10 666,847 -0.05(-0.33%)
Oct 16, 2012 15.53 15.73 14.96 15.15 597,777 -0.34(-2.19%)
Oct 15, 2012 15.25 15.51 15.02 15.49 579,972 +0.27(+1.77%)
Oct 12, 2012 16.25 16.28 14.90 15.22 1,855,126 -0.79(-4.93%)
Oct 11, 2012 15.12 16.36 14.99 16.01 3,515,990 +1.07(+7.16%)
Oct 10, 2012 13.78 15.47 13.77 14.94 4,411,247 +1.13(+8.18%)
Oct 09, 2012 14.35 14.50 13.75 13.81 1,151,892 -0.52(-3.63%)
Oct 08, 2012 13.27 14.35 13.23 14.33 1,423,979 +1.00(+7.50%)
Oct 05, 2012 13.38 13.64 13.25 13.33 750,801 +0.05(+0.38%)
Oct 04, 2012 12.71 13.64 12.71 13.28 2,242,459 +0.58(+4.57%)
Oct 03, 2012 12.80 12.89 12.49 12.70 720,672 -0.12(-0.94%)
Oct 02, 2012 12.52 12.84 12.12 12.82 718,139 +0.46(+3.72%)
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.