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 (%)
Jul 31, 2007 34.36 34.40 33.40 33.55 1,420,900 -0.43(-1.27%)
Jul 30, 2007 34.49 34.49 33.55 33.98 2,004,235 -0.15(-0.44%)
Jul 27, 2007 34.69 35.08 34.06 34.13 860,300 -0.74(-2.12%)
Jul 26, 2007 35.48 35.63 34.40 34.87 1,060,800 -1.10(-3.06%)
Jul 25, 2007 36.68 36.75 35.40 35.97 1,029,169 -0.42(-1.15%)
Jul 24, 2007 36.54 37.15 36.25 36.39 848,900 -0.51(-1.38%)
Jul 23, 2007 37.51 37.72 36.80 36.90 448,400 -0.57(-1.52%)
Jul 20, 2007 38.11 38.11 37.42 37.47 632,300 -0.63(-1.65%)
Jul 19, 2007 37.61 38.14 37.56 38.10 557,100 +0.56(+1.49%)
Jul 18, 2007 37.63 38.17 37.27 37.54 515,700 -0.36(-0.95%)
Jul 17, 2007 38.25 38.79 37.74 37.90 488,300 -0.50(-1.30%)
Jul 16, 2007 38.69 38.69 38.25 38.40 538,700 -0.41(-1.06%)
Jul 13, 2007 38.92 39.37 38.74 38.81 521,800 -0.44(-1.12%)
Jul 12, 2007 38.92 39.60 38.75 39.25 905,600 +0.68(+1.76%)
Jul 11, 2007 38.34 38.60 38.16 38.57 914,600 +0.20(+0.52%)
Jul 10, 2007 38.50 38.58 38.26 38.37 1,028,900 -0.30(-0.78%)
Jul 09, 2007 38.87 38.96 38.42 38.67 392,700 -0.21(-0.54%)
Jul 06, 2007 38.60 39.13 38.17 38.88 480,800 +0.19(+0.49%)
Jul 05, 2007 38.85 39.16 38.55 38.69 573,900 -0.02(-0.05%)
Jul 03, 2007 38.73 39.05 38.28 38.71 720,800 +0.32(+0.83%)
Jul 02, 2007 38.39 38.46 37.91 38.39 747,500 -0.08(-0.21%)
Jun 29, 2007 39.00 38.93 38.31 38.47 600,500 -0.53(-1.36%)
Jun 28, 2007 39.42 39.49 38.91 39.00 556,100 -0.49(-1.24%)
Jun 27, 2007 38.47 39.57 38.43 39.49 733,255 +1.03(+2.68%)
Jun 26, 2007 38.39 39.16 38.46 38.46 1,145,700 +0.07(+0.18%)
Jun 25, 2007 39.61 39.91 38.19 38.39 2,093,200 -0.91(-2.32%)
Jun 22, 2007 40.14 40.38 39.20 39.30 857,300 -1.00(-2.48%)
Jun 21, 2007 39.96 40.46 39.64 40.30 495,400 +0.34(+0.85%)
Jun 20, 2007 40.37 40.66 39.87 39.96 624,600 -0.23(-0.57%)
Jun 19, 2007 40.42 40.54 39.89 40.19 649,700 -0.23(-0.57%)
Jun 18, 2007 40.61 40.61 40.14 40.42 443,600 -0.20(-0.49%)
Jun 15, 2007 40.79 40.93 40.50 40.62 820,700 -0.13(-0.32%)
Jun 14, 2007 40.12 40.75 40.11 40.75 551,400 +0.53(+1.32%)
Jun 13, 2007 40.50 40.51 40.00 40.22 517,200 -0.16(-0.40%)
Jun 12, 2007 40.39 40.89 40.25 40.38 525,100 -0.32(-0.79%)
Jun 11, 2007 40.81 40.82 40.43 40.70 515,200 -0.17(-0.42%)
Jun 08, 2007 40.60 40.95 40.46 40.87 954,110 +0.31(+0.76%)
Jun 07, 2007 41.50 41.50 40.56 40.56 910,500 -0.94(-2.27%)
Jun 06, 2007 42.20 42.21 41.24 41.50 869,900 -0.85(-2.01%)
Jun 05, 2007 42.50 42.61 42.15 42.35 532,000 -0.33(-0.77%)
Jun 04, 2007 42.24 42.90 42.12 42.68 1,490,600 +0.12(+0.28%)
Jun 01, 2007 42.75 42.88 42.28 42.56 828,700 -0.21(-0.49%)
May 31, 2007 42.85 43.00 42.61 42.77 977,200 -0.03(-0.07%)
May 30, 2007 42.32 43.03 41.96 42.80 1,741,700 +0.42(+0.99%)
May 29, 2007 42.80 43.00 42.23 42.38 1,173,500 -0.36(-0.84%)
May 25, 2007 42.83 43.03 42.63 42.74 2,162,946 -0.08(-0.19%)
May 24, 2007 42.98 43.80 42.71 42.82 1,625,990 +0.80(+1.90%)
May 23, 2007 41.05 42.18 41.05 42.02 1,508,700 +1.02(+2.49%)
May 22, 2007 41.00 41.10 40.77 41.00 620,581 +0.00(+0.00%)
May 21, 2007 41.02 41.55 40.90 41.00 908,400 -0.02(-0.05%)
May 18, 2007 40.60 41.13 40.60 41.02 857,200 +0.88(+2.19%)
May 17, 2007 40.10 40.52 40.04 40.14 829,000 +0.04(+0.10%)
May 16, 2007 39.88 40.58 39.84 40.10 1,062,900 +0.56(+1.42%)
May 15, 2007 39.91 40.27 39.45 39.54 687,000 -0.44(-1.10%)
May 14, 2007 40.25 40.29 39.77 39.98 572,100 -0.33(-0.82%)
May 11, 2007 40.43 40.55 39.97 40.31 234,200 -0.12(-0.30%)
May 10, 2007 40.50 40.99 40.08 40.43 382,100 -0.27(-0.66%)
May 09, 2007 40.00 40.78 39.93 40.70 546,500 +0.39(+0.97%)
May 08, 2007 40.49 40.49 39.87 40.31 359,900 -0.19(-0.47%)
May 07, 2007 40.39 40.60 40.12 40.50 574,300 +0.19(+0.47%)
May 04, 2007 39.84 40.52 39.48 40.31 848,900 +0.62(+1.56%)
May 03, 2007 40.24 40.36 39.46 39.69 469,200 -0.55(-1.37%)
May 02, 2007 40.00 40.70 39.90 40.24 529,700 +0.19(+0.47%)
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.