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 (%)
Apr 30, 2007 40.68 40.93 39.53 39.53 884,130 -1.24(-3.04%)
Apr 27, 2007 40.72 41.23 40.28 40.77 499,400 -0.18(-0.44%)
Apr 26, 2007 40.17 41.45 40.01 40.95 1,043,900 +0.75(+1.87%)
Apr 25, 2007 40.30 40.67 40.17 40.20 677,600 +0.10(+0.25%)
Apr 24, 2007 40.30 40.30 39.32 40.10 848,400 -0.17(-0.42%)
Apr 23, 2007 40.82 40.96 40.05 40.27 481,725 -0.73(-1.78%)
Apr 20, 2007 40.82 41.00 40.09 41.00 776,800 +0.61(+1.51%)
Apr 19, 2007 39.93 40.41 39.86 40.39 506,800 +0.21(+0.52%)
Apr 18, 2007 40.25 40.48 40.01 40.18 382,100 -0.30(-0.74%)
Apr 17, 2007 40.51 40.60 40.32 40.48 359,000 -0.02(-0.05%)
Apr 16, 2007 40.49 40.79 40.31 40.50 384,400 +0.06(+0.15%)
Apr 13, 2007 40.66 40.80 40.06 40.44 528,632 -0.04(-0.10%)
Apr 12, 2007 40.50 40.75 39.84 40.48 463,300 -0.02(-0.05%)
Apr 11, 2007 40.51 40.82 40.38 40.50 461,100 -0.01(-0.02%)
Apr 10, 2007 40.90 41.10 40.36 40.51 467,579 -0.39(-0.95%)
Apr 09, 2007 40.57 41.04 40.44 40.90 708,200 +0.37(+0.91%)
Apr 05, 2007 39.93 40.73 39.85 40.53 1,033,300 +0.73(+1.83%)
Apr 04, 2007 39.64 39.80 39.30 39.80 443,400 +0.08(+0.20%)
Apr 03, 2007 39.76 40.07 39.60 39.72 551,900 +0.19(+0.48%)
Apr 02, 2007 39.50 39.84 39.16 39.53 417,400 +0.08(+0.20%)
Mar 30, 2007 39.30 39.77 39.03 39.45 529,700 +0.14(+0.36%)
Mar 29, 2007 39.61 40.08 39.00 39.31 1,481,300 +0.17(+0.43%)
Mar 28, 2007 39.02 39.22 38.83 39.14 1,008,600 +0.12(+0.31%)
Mar 27, 2007 38.76 39.06 38.61 39.02 555,200 -0.04(-0.10%)
Mar 26, 2007 38.53 39.10 38.42 39.06 729,300 +0.51(+1.32%)
Mar 23, 2007 37.96 38.64 37.72 38.55 684,100 +0.65(+1.72%)
Mar 22, 2007 38.51 38.99 37.54 37.90 1,455,900 -1.10(-2.82%)
Mar 21, 2007 37.86 39.23 37.69 39.00 1,391,300 +1.15(+3.04%)
Mar 20, 2007 37.47 37.90 37.30 37.85 542,800 +0.23(+0.61%)
Mar 19, 2007 37.11 37.78 37.11 37.62 606,000 +0.55(+1.48%)
Mar 16, 2007 37.38 37.50 37.03 37.07 609,500 -0.30(-0.80%)
Mar 15, 2007 37.24 37.88 37.24 37.37 604,600 +0.10(+0.27%)
Mar 14, 2007 37.63 37.66 36.57 37.27 1,102,200 -0.38(-1.01%)
Mar 13, 2007 38.25 38.10 37.24 37.65 1,073,500 -0.60(-1.57%)
Mar 12, 2007 38.14 38.32 37.80 38.25 786,800 +0.44(+1.16%)
Mar 09, 2007 38.00 38.19 37.70 37.81 969,500 -0.05(-0.13%)
Mar 08, 2007 37.61 38.18 37.38 37.86 1,490,300 +1.09(+2.96%)
Mar 07, 2007 36.15 37.46 36.15 36.77 2,298,300 +0.47(+1.29%)
Mar 06, 2007 36.15 36.43 35.31 36.30 3,037,400 +0.74(+2.08%)
Mar 05, 2007 37.48 37.48 35.42 35.56 4,275,500 -4.56(-11.37%)
Mar 02, 2007 40.70 41.22 40.06 40.12 443,100 -0.68(-1.67%)
Mar 01, 2007 40.58 41.28 40.03 40.80 786,416 -0.06(-0.15%)
Feb 28, 2007 40.66 40.96 40.11 40.86 780,800 +0.24(+0.59%)
Feb 27, 2007 41.30 41.40 40.49 40.62 674,900 -1.10(-2.64%)
Feb 26, 2007 41.99 42.21 41.54 41.72 274,100 -0.30(-0.71%)
Feb 23, 2007 42.62 42.94 41.83 42.02 360,800 -0.58(-1.36%)
Feb 22, 2007 42.70 42.72 42.10 42.60 340,500 +0.00(+0.00%)
Feb 21, 2007 42.99 43.24 42.50 42.60 348,800 -0.47(-1.09%)
Feb 20, 2007 42.90 43.14 42.60 43.07 296,800 +0.17(+0.40%)
Feb 16, 2007 42.11 43.15 41.97 42.90 595,500 +0.82(+1.95%)
Feb 15, 2007 41.95 42.20 41.65 42.08 260,700 +0.26(+0.62%)
Feb 14, 2007 42.24 42.27 41.69 41.82 361,867 -0.35(-0.83%)
Feb 13, 2007 41.58 42.18 41.58 42.17 459,927 +0.62(+1.49%)
Feb 12, 2007 41.47 41.73 41.25 41.55 516,320 +0.30(+0.73%)
Feb 09, 2007 41.20 41.60 41.12 41.25 422,900 +0.05(+0.12%)
Feb 08, 2007 40.99 41.23 40.87 41.20 253,600 +0.12(+0.29%)
Feb 07, 2007 41.25 41.31 40.96 41.08 369,400 -0.13(-0.32%)
Feb 06, 2007 41.01 41.34 40.85 41.21 291,100 -0.01(-0.02%)
Feb 05, 2007 41.84 42.04 41.11 41.22 685,500 +0.79(+1.95%)
Feb 02, 2007 40.05 40.60 40.04 40.43 452,900 +0.35(+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.