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 (%)
Feb 29, 2008 29.14 29.25 28.07 28.12 839,425 -1.27(-4.32%)
Feb 28, 2008 30.22 30.22 29.03 29.39 608,371 -1.05(-3.45%)
Feb 27, 2008 30.33 30.95 30.03 30.44 503,405 -0.07(-0.23%)
Feb 26, 2008 29.14 30.79 29.14 30.51 814,014 +0.87(+2.94%)
Feb 25, 2008 29.06 29.88 28.71 29.64 891,109 +0.50(+1.72%)
Feb 22, 2008 29.18 29.27 28.33 29.14 1,071,150 +0.10(+0.34%)
Feb 21, 2008 29.86 30.18 28.97 29.04 742,344 -0.77(-2.58%)
Feb 20, 2008 29.11 30.02 28.92 29.81 1,087,000 +0.62(+2.12%)
Feb 19, 2008 29.94 30.10 28.87 29.19 721,577 -0.43(-1.45%)
Feb 18, 2008 29.81 29.81 28.97 29.62 0 +0.00(+0.00%)
Feb 15, 2008 29.81 29.81 28.97 29.62 959,363 -0.30(-1.00%)
Feb 14, 2008 30.97 31.07 29.65 29.92 802,770 -0.96(-3.11%)
Feb 13, 2008 30.71 31.12 30.20 30.88 866,200 +0.36(+1.18%)
Feb 12, 2008 31.52 32.12 29.94 30.52 931,612 -0.96(-3.05%)
Feb 11, 2008 30.39 31.57 29.62 31.48 1,057,407 +1.08(+3.55%)
Feb 08, 2008 30.75 31.39 30.17 30.40 686,254 -0.36(-1.17%)
Feb 07, 2008 29.80 31.28 29.52 30.76 951,000 +0.84(+2.81%)
Feb 06, 2008 29.71 30.87 29.57 29.92 1,704,618 +0.43(+1.46%)
Feb 05, 2008 29.49 31.53 29.25 29.49 1,980,976 -3.55(-10.74%)
Feb 04, 2008 33.89 34.02 31.80 33.04 1,429,691 -0.99(-2.91%)
Feb 01, 2008 33.80 34.20 33.47 34.03 1,417,514 +0.10(+0.29%)
Jan 31, 2008 31.62 34.23 31.57 33.93 1,823,363 +1.90(+5.93%)
Jan 30, 2008 32.23 33.09 31.48 32.03 1,538,801 +0.01(+0.03%)
Jan 29, 2008 31.31 32.09 30.46 32.02 935,675 +1.09(+3.52%)
Jan 28, 2008 29.64 30.94 29.06 30.93 1,001,960 +1.26(+4.25%)
Jan 25, 2008 30.39 31.22 29.40 29.67 1,425,439 -0.45(-1.49%)
Jan 24, 2008 30.67 30.94 29.08 30.12 1,154,169 -0.24(-0.79%)
Jan 23, 2008 27.23 30.53 26.72 30.36 1,891,267 +2.50(+8.97%)
Jan 22, 2008 26.42 28.48 26.36 27.86 1,546,568 +0.29(+1.05%)
Jan 21, 2008 27.42 28.39 27.12 27.57 0 +0.00(+0.00%)
Jan 18, 2008 27.42 28.39 27.12 27.57 1,549,196 -0.02(-0.07%)
Jan 17, 2008 27.44 28.21 27.28 27.59 1,390,971 +0.32(+1.17%)
Jan 16, 2008 26.69 27.68 26.51 27.27 1,110,651 +0.53(+1.98%)
Jan 15, 2008 26.69 27.00 26.24 26.74 985,890 -0.29(-1.07%)
Jan 14, 2008 28.00 28.04 26.71 27.03 1,124,420 -0.73(-2.63%)
Jan 11, 2008 27.73 28.83 26.77 27.76 2,648,270 -0.15(-0.54%)
Jan 10, 2008 32.93 32.93 27.79 27.91 4,567,688 -6.58(-19.08%)
Jan 09, 2008 33.07 34.56 32.45 34.49 1,711,025 +1.67(+5.09%)
Jan 08, 2008 33.07 33.75 32.72 32.82 750,400 -0.19(-0.58%)
Jan 07, 2008 32.79 33.71 32.66 33.01 932,245 +0.42(+1.29%)
Jan 04, 2008 33.64 33.64 32.21 32.59 969,322 -1.15(-3.41%)
Jan 03, 2008 34.55 34.60 33.43 33.74 1,076,400 -0.64(-1.86%)
Jan 02, 2008 34.45 34.89 33.66 34.38 859,600 -0.07(-0.20%)
Jan 01, 2008 34.06 34.79 33.17 34.45 0 +0.00(+0.00%)
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%)
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.