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 (%)
May 30, 2008 29.98 30.67 29.55 30.51 1,382,159 +0.51(+1.70%)
May 29, 2008 28.81 30.55 28.56 30.00 1,564,421 +1.10(+3.81%)
May 28, 2008 29.01 29.49 28.43 28.90 1,227,181 +0.07(+0.24%)
May 27, 2008 28.79 29.23 28.44 28.83 1,093,313 +0.14(+0.49%)
May 26, 2008 29.68 29.73 28.40 28.69 0 +0.00(+0.00%)
May 23, 2008 29.68 29.73 28.40 28.69 1,112,065 -1.18(-3.95%)
May 22, 2008 29.77 30.18 28.91 29.87 1,136,031 -0.08(-0.27%)
May 21, 2008 30.94 30.94 29.63 29.95 1,310,697 +0.00(+0.00%)
May 20, 2008 30.15 30.29 29.57 29.95 496,172 -0.37(-1.22%)
May 19, 2008 30.84 31.18 30.12 30.32 611,817 -0.57(-1.85%)
May 16, 2008 30.84 30.99 30.03 30.89 692,327 -0.58(-1.84%)
May 15, 2008 31.17 31.50 30.70 31.47 469,531 +0.38(+1.22%)
May 14, 2008 31.16 31.40 30.89 31.09 535,749 +0.07(+0.23%)
May 13, 2008 30.93 31.49 30.64 31.02 493,944 +0.05(+0.16%)
May 12, 2008 30.25 30.99 30.15 30.97 550,823 +0.79(+2.62%)
May 09, 2008 29.86 30.85 29.86 30.18 354,309 -0.12(-0.40%)
May 08, 2008 32.04 33.60 30.07 30.30 958,583 -0.88(-2.82%)
May 07, 2008 31.26 32.41 31.12 31.18 895,833 -0.10(-0.32%)
May 06, 2008 31.08 31.60 30.83 31.28 518,447 +0.11(+0.35%)
May 05, 2008 31.80 31.96 30.88 31.17 694,866 -0.89(-2.78%)
May 02, 2008 32.55 32.95 31.84 32.06 721,422 -0.31(-0.96%)
May 01, 2008 32.10 33.13 31.83 32.37 983,053 +0.09(+0.28%)
Apr 30, 2008 32.99 33.46 31.98 32.28 1,173,452 -0.57(-1.74%)
Apr 29, 2008 32.76 33.30 32.08 32.85 691,271 +0.08(+0.24%)
Apr 28, 2008 32.02 33.20 31.75 32.77 641,091 +0.58(+1.80%)
Apr 25, 2008 32.14 32.98 31.36 32.19 720,772 +0.21(+0.66%)
Apr 24, 2008 30.65 32.32 30.53 31.98 1,062,798 +1.46(+4.78%)
Apr 23, 2008 30.40 30.75 29.76 30.52 530,779 +0.21(+0.69%)
Apr 22, 2008 31.25 31.25 29.94 30.31 749,655 -1.25(-3.96%)
Apr 21, 2008 30.90 31.69 30.89 31.56 833,826 +0.38(+1.22%)
Apr 18, 2008 31.74 32.05 30.89 31.18 969,868 +0.39(+1.27%)
Apr 17, 2008 30.88 31.35 30.51 30.79 602,165 -0.16(-0.52%)
Apr 16, 2008 30.97 31.38 30.71 30.95 520,510 +0.25(+0.81%)
Apr 15, 2008 30.66 30.77 30.07 30.70 682,302 +0.12(+0.39%)
Apr 14, 2008 30.85 31.24 30.51 30.58 589,442 -0.21(-0.68%)
Apr 11, 2008 31.35 31.71 30.79 30.79 664,063 -0.89(-2.81%)
Apr 10, 2008 30.83 32.38 30.76 31.68 932,031 +0.90(+2.92%)
Apr 09, 2008 31.26 31.68 30.51 30.78 842,836 -0.64(-2.04%)
Apr 08, 2008 31.72 32.36 31.24 31.42 1,212,602 -0.46(-1.44%)
Apr 07, 2008 31.96 32.62 31.77 31.88 1,038,685 +0.01(+0.03%)
Apr 04, 2008 31.39 32.11 30.93 31.87 1,475,581 +0.43(+1.37%)
Apr 03, 2008 30.90 31.59 30.76 31.44 1,210,870 +0.26(+0.83%)
Apr 02, 2008 31.25 31.46 30.59 31.18 1,519,317 -0.02(-0.06%)
Apr 01, 2008 30.65 31.52 30.59 31.20 2,447,527 +0.55(+1.79%)
Mar 31, 2008 30.99 31.18 29.99 30.65 2,821,684 -0.18(-0.58%)
Mar 28, 2008 32.55 32.64 30.75 30.83 1,754,481 -1.74(-5.34%)
Mar 27, 2008 33.34 33.60 32.22 32.57 1,444,316 -0.83(-2.49%)
Mar 26, 2008 32.33 33.58 31.69 33.40 1,804,922 +1.07(+3.31%)
Mar 25, 2008 32.87 33.04 31.85 32.33 1,930,424 -0.77(-2.33%)
Mar 24, 2008 30.04 33.44 30.04 33.10 2,853,355 +2.83(+9.35%)
Mar 21, 2008 29.75 30.99 28.00 30.27 3,441,747 +0.00(+0.00%)
Mar 20, 2008 29.75 30.99 28.00 30.27 3,441,747 +2.27(+8.11%)
Mar 19, 2008 29.41 29.69 28.00 28.00 2,120,849 -1.32(-4.50%)
Mar 18, 2008 28.95 29.71 28.62 29.32 1,627,990 +0.94(+3.31%)
Mar 17, 2008 27.50 29.16 27.50 28.38 1,601,216 +0.21(+0.75%)
Mar 14, 2008 28.74 28.82 27.51 28.17 1,456,745 -0.57(-1.98%)
Mar 13, 2008 26.67 28.91 26.49 28.74 1,767,923 +1.68(+6.21%)
Mar 12, 2008 27.75 28.10 27.01 27.06 1,390,050 -0.53(-1.92%)
Mar 11, 2008 27.74 28.20 26.76 27.59 1,521,320 +0.43(+1.58%)
Mar 10, 2008 26.88 27.62 26.50 27.16 1,740,515 +0.55(+2.07%)
Mar 07, 2008 26.19 27.16 25.81 26.61 1,582,083 +0.35(+1.33%)
Mar 06, 2008 27.00 27.29 26.18 26.26 2,851,116 -0.94(-3.46%)
Mar 05, 2008 26.68 27.75 26.59 27.20 1,740,659 +0.25(+0.93%)
Mar 04, 2008 25.35 27.43 25.01 26.95 3,662,172 -1.38(-4.87%)
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.