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, 2009 23.24 23.50 22.96 23.03 429,062 -0.18(-0.78%)
Jul 30, 2009 23.05 23.93 22.90 23.21 575,073 +0.53(+2.34%)
Jul 29, 2009 22.71 23.32 22.31 22.68 440,255 -0.22(-0.96%)
Jul 28, 2009 22.84 23.04 22.48 22.90 452,352 -0.14(-0.61%)
Jul 27, 2009 23.25 23.25 22.77 23.04 362,173 -0.28(-1.20%)
Jul 24, 2009 23.40 23.75 22.86 23.32 307,987 -0.17(-0.72%)
Jul 23, 2009 21.97 23.76 21.78 23.49 1,377,523 +1.49(+6.77%)
Jul 22, 2009 21.50 22.28 21.50 22.00 422,919 +0.53(+2.47%)
Jul 21, 2009 22.75 22.75 21.34 21.47 771,492 -0.64(-2.89%)
Jul 20, 2009 21.61 22.17 21.41 22.11 697,400 +0.64(+2.98%)
Jul 17, 2009 21.67 21.84 21.36 21.47 911,300 -0.22(-1.01%)
Jul 16, 2009 21.45 21.79 20.94 21.69 915,100 +0.23(+1.07%)
Jul 15, 2009 21.32 21.86 20.95 21.46 1,553,000 +0.47(+2.24%)
Jul 14, 2009 20.21 21.13 19.88 20.99 2,085,100 +0.81(+4.01%)
Jul 13, 2009 19.49 20.28 19.12 20.18 1,286,700 +0.61(+3.12%)
Jul 10, 2009 19.62 20.01 19.40 19.57 1,122,778 -0.10(-0.51%)
Jul 09, 2009 20.04 20.18 19.50 19.67 848,373 -0.33(-1.65%)
Jul 08, 2009 19.68 20.05 19.35 20.00 1,025,681 +0.48(+2.46%)
Jul 07, 2009 19.95 19.99 19.47 19.52 691,726 -0.48(-2.40%)
Jul 06, 2009 19.66 20.26 19.41 20.00 749,454 +0.28(+1.42%)
Jul 02, 2009 20.74 20.74 19.65 19.72 598,194 -1.30(-6.18%)
Jul 01, 2009 20.89 21.54 20.73 21.02 905,014 +0.39(+1.89%)
Jun 30, 2009 20.80 21.19 20.42 20.63 852,049 -0.27(-1.29%)
Jun 29, 2009 20.69 21.09 20.40 20.90 845,813 +0.26(+1.26%)
Jun 26, 2009 20.54 20.95 20.28 20.64 1,092,717 +0.04(+0.19%)
Jun 25, 2009 20.56 20.79 20.35 20.60 609,145 +0.39(+1.93%)
Jun 24, 2009 20.26 20.57 19.78 20.21 1,356,807 +0.10(+0.50%)
Jun 23, 2009 20.77 20.78 19.97 20.11 834,961 -0.62(-2.99%)
Jun 22, 2009 21.19 21.33 20.71 20.73 1,412,277 -0.74(-3.45%)
Jun 19, 2009 22.18 22.32 21.43 21.47 1,061,957 -0.57(-2.59%)
Jun 18, 2009 22.10 22.40 21.59 22.04 605,063 -0.16(-0.72%)
Jun 17, 2009 21.91 22.57 21.32 22.20 935,250 +0.19(+0.86%)
Jun 16, 2009 22.56 22.76 21.85 22.01 698,329 -0.59(-2.61%)
Jun 15, 2009 23.02 23.03 22.39 22.60 873,905 -0.72(-3.09%)
Jun 12, 2009 22.90 23.42 22.53 23.32 756,543 +0.32(+1.39%)
Jun 11, 2009 24.34 24.34 22.93 23.00 1,212,740 -0.60(-2.54%)
Jun 10, 2009 24.65 24.76 23.55 23.60 1,267,714 -0.98(-3.99%)
Jun 09, 2009 24.46 24.92 24.31 24.58 940,634 +0.19(+0.78%)
Jun 08, 2009 24.43 24.56 24.03 24.39 1,199,505 -0.31(-1.26%)
Jun 05, 2009 25.39 25.70 24.49 24.70 1,392,715 -0.54(-2.14%)
Jun 04, 2009 26.02 26.37 25.03 25.24 1,405,428 -0.76(-2.92%)
Jun 03, 2009 26.18 26.96 25.61 26.00 1,394,900 -0.78(-2.90%)
Jun 02, 2009 26.18 26.96 26.05 26.78 1,196,362 +0.62(+2.36%)
Jun 01, 2009 24.98 26.34 24.98 26.16 686,433 +1.45(+5.87%)
May 29, 2009 24.98 25.10 24.27 24.71 825,942 +0.01(+0.04%)
May 28, 2009 25.72 26.00 24.33 24.70 1,236,287 -0.72(-2.83%)
May 27, 2009 26.00 26.61 25.35 25.42 1,461,532 -0.76(-2.90%)
May 26, 2009 25.05 26.48 24.79 26.18 1,772,735 +1.06(+4.22%)
May 22, 2009 24.79 25.65 24.71 25.12 1,320,166 +0.52(+2.11%)
May 21, 2009 25.48 25.90 23.96 24.60 2,980,770 +0.71(+2.97%)
May 20, 2009 24.16 25.03 23.55 23.89 1,258,586 +0.07(+0.29%)
May 19, 2009 23.42 24.21 22.97 23.82 1,134,226 +0.39(+1.66%)
May 18, 2009 22.56 23.47 22.48 23.43 832,166 +1.01(+4.50%)
May 15, 2009 22.30 23.25 21.98 22.42 889,995 +0.19(+0.85%)
May 14, 2009 22.22 22.93 21.82 22.23 803,298 +0.13(+0.59%)
May 13, 2009 22.98 23.02 21.97 22.10 919,531 -1.46(-6.20%)
May 12, 2009 23.76 24.06 22.66 23.56 807,917 -0.11(-0.46%)
May 11, 2009 23.98 24.11 23.16 23.67 628,640 -0.68(-2.79%)
May 08, 2009 24.49 25.16 23.76 24.35 706,199 +0.02(+0.08%)
May 07, 2009 25.55 25.90 24.05 24.33 989,264 -0.76(-3.03%)
May 06, 2009 26.50 26.52 24.49 25.09 1,051,780 -0.89(-3.43%)
May 05, 2009 26.50 26.59 25.51 25.98 835,200 -0.72(-2.70%)
May 04, 2009 25.88 26.92 25.62 26.70 982,807 +1.11(+4.34%)
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.