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, 2013 18.14 18.30 18.03 18.13 524,377 -0.05(-0.28%)
Apr 29, 2013 18.21 18.32 18.04 18.18 732,865 +0.03(+0.17%)
Apr 26, 2013 18.15 18.33 18.12 18.15 909,704 -0.06(-0.33%)
Apr 25, 2013 18.06 18.35 18.01 18.21 1,285,911 +0.16(+0.89%)
Apr 24, 2013 17.85 18.14 17.44 18.05 1,310,218 +0.14(+0.78%)
Apr 23, 2013 17.54 18.00 17.42 17.91 831,927 +0.41(+2.34%)
Apr 22, 2013 17.00 17.72 16.97 17.50 935,038 +0.52(+3.06%)
Apr 19, 2013 16.52 17.25 16.44 16.98 1,415,225 +0.47(+2.85%)
Apr 18, 2013 17.01 17.07 16.47 16.51 836,273 -0.51(-3.00%)
Apr 17, 2013 17.00 17.14 16.54 17.02 772,355 -0.05(-0.29%)
Apr 16, 2013 17.07 17.48 16.91 17.07 704,705 +0.17(+1.01%)
Apr 15, 2013 17.72 17.72 16.72 16.90 1,361,099 -0.88(-4.95%)
Apr 12, 2013 17.75 18.12 17.27 17.78 1,252,822 +0.03(+0.17%)
Apr 11, 2013 17.33 18.08 17.09 17.75 1,716,888 +0.27(+1.54%)
Apr 10, 2013 17.21 17.60 16.94 17.48 1,374,716 +0.25(+1.45%)
Apr 09, 2013 16.85 17.27 16.66 17.23 773,134 +0.45(+2.68%)
Apr 08, 2013 16.60 16.84 16.37 16.78 479,698 +0.08(+0.48%)
Apr 05, 2013 16.78 17.21 16.52 16.70 1,261,219 -0.27(-1.59%)
Apr 04, 2013 15.92 17.03 15.90 16.97 947,607 +1.02(+6.39%)
Apr 03, 2013 16.15 16.26 15.86 15.95 940,881 -0.17(-1.05%)
Apr 02, 2013 16.36 16.62 16.10 16.12 752,034 -0.24(-1.47%)
Apr 01, 2013 16.39 16.90 16.20 16.36 695,778 -0.09(-0.55%)
Mar 28, 2013 16.16 16.50 16.09 16.45 606,146 +0.32(+1.98%)
Mar 27, 2013 16.12 16.28 16.01 16.13 373,032 -0.08(-0.49%)
Mar 26, 2013 16.17 16.27 15.96 16.21 333,255 +0.07(+0.43%)
Mar 25, 2013 16.71 16.71 16.12 16.14 783,367 -0.46(-2.77%)
Mar 22, 2013 16.92 16.96 16.41 16.60 582,596 -0.27(-1.60%)
Mar 21, 2013 17.00 17.24 16.69 16.87 1,240,806 -0.15(-0.88%)
Mar 20, 2013 16.66 17.05 16.61 17.02 1,234,965 +0.37(+2.22%)
Mar 19, 2013 16.32 16.70 16.16 16.65 598,639 +0.30(+1.83%)
Mar 18, 2013 15.89 16.45 15.76 16.35 676,103 +0.30(+1.87%)
Mar 15, 2013 16.60 16.60 16.01 16.05 1,140,687 -0.40(-2.43%)
Mar 14, 2013 16.10 16.57 16.10 16.45 695,518 +0.34(+2.11%)
Mar 13, 2013 16.38 16.60 16.04 16.11 996,784 -0.22(-1.35%)
Mar 12, 2013 16.63 16.79 16.23 16.33 1,250,454 -0.43(-2.57%)
Mar 11, 2013 16.61 17.50 16.55 16.76 2,729,166 +0.07(+0.42%)
Mar 08, 2013 16.74 16.75 16.35 16.69 825,524 +0.13(+0.79%)
Mar 07, 2013 16.50 16.77 16.33 16.56 820,425 +0.11(+0.67%)
Mar 06, 2013 16.65 16.92 16.36 16.45 1,026,273 -0.22(-1.32%)
Mar 05, 2013 16.63 16.90 16.48 16.67 1,727,976 +0.21(+1.28%)
Mar 04, 2013 16.43 16.72 16.08 16.46 2,631,103 +0.83(+5.31%)
Mar 01, 2013 15.61 15.87 15.32 15.63 1,738,530 -0.11(-0.70%)
Feb 28, 2013 15.25 16.68 15.25 15.74 5,319,407 +0.51(+3.35%)
Feb 27, 2013 15.43 15.62 14.95 15.23 1,922,833 -0.23(-1.49%)
Feb 26, 2013 15.22 15.77 14.80 15.46 2,939,193 +0.40(+2.66%)
Feb 25, 2013 14.70 15.50 14.34 15.06 6,545,954 +1.55(+11.47%)
Feb 22, 2013 13.27 13.61 13.16 13.51 1,243,840 +0.32(+2.43%)
Feb 21, 2013 13.10 13.47 13.06 13.19 1,568,435 +0.06(+0.46%)
Feb 20, 2013 13.21 13.26 13.04 13.13 1,235,472 -0.01(-0.08%)
Feb 19, 2013 13.18 13.38 12.91 13.14 1,352,380 +0.11(+0.84%)
Feb 15, 2013 13.13 13.31 12.95 13.03 799,173 -0.11(-0.84%)
Feb 14, 2013 13.88 13.90 13.10 13.14 1,990,474 -1.06(-7.46%)
Feb 13, 2013 14.74 14.74 14.03 14.20 964,574 -0.26(-1.80%)
Feb 12, 2013 14.45 14.65 14.32 14.46 582,172 +0.02(+0.14%)
Feb 11, 2013 14.32 14.66 14.18 14.44 916,186 +0.06(+0.42%)
Feb 08, 2013 13.96 14.44 13.85 14.38 632,156 +0.41(+2.93%)
Feb 07, 2013 14.01 14.16 13.69 13.97 674,131 -0.04(-0.29%)
Feb 06, 2013 14.15 14.29 13.82 14.01 887,333 +0.76(+5.74%)
Feb 04, 2013 13.33 13.33 13.00 13.25 823,232 -0.04(-0.30%)
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.