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 (%)
Aug 31, 2006 36.69 36.90 36.12 36.36 598,300 -0.23(-0.63%)
Aug 30, 2006 35.18 36.62 35.12 36.59 922,000 +1.49(+4.25%)
Aug 29, 2006 35.10 35.40 34.54 35.10 955,300 -0.17(-0.48%)
Aug 28, 2006 34.94 35.50 34.94 35.27 541,300 +0.32(+0.92%)
Aug 25, 2006 35.37 35.38 34.80 34.95 765,100 -0.54(-1.52%)
Aug 24, 2006 36.18 36.18 35.49 35.49 749,600 -0.47(-1.31%)
Aug 23, 2006 35.20 36.10 35.05 35.96 705,600 -0.10(-0.28%)
Aug 22, 2006 36.08 36.12 35.50 36.06 613,800 -0.16(-0.44%)
Aug 21, 2006 36.41 36.54 35.95 36.22 543,700 -0.80(-2.16%)
Aug 18, 2006 38.05 38.35 36.31 37.02 1,369,900 -0.24(-0.64%)
Aug 17, 2006 35.25 37.48 35.19 37.26 1,523,100 +1.91(+5.40%)
Aug 16, 2006 35.22 35.52 34.56 35.35 839,100 +0.23(+0.65%)
Aug 15, 2006 33.60 35.17 33.60 35.12 878,300 +0.63(+1.83%)
Aug 14, 2006 33.56 35.07 33.56 34.49 925,000 +1.06(+3.17%)
Aug 11, 2006 33.24 33.62 33.21 33.43 530,200 +0.05(+0.15%)
Aug 10, 2006 32.59 33.47 32.33 33.38 640,000 +0.80(+2.46%)
Aug 09, 2006 33.10 33.33 32.52 32.58 577,300 -0.30(-0.91%)
Aug 08, 2006 33.31 33.51 32.82 32.88 414,000 -0.36(-1.08%)
Aug 07, 2006 33.34 33.40 33.00 33.24 426,600 -0.26(-0.78%)
Aug 04, 2006 33.20 33.73 33.14 33.50 609,500 +0.50(+1.52%)
Aug 03, 2006 32.87 33.14 32.68 33.00 686,600 +0.08(+0.24%)
Aug 02, 2006 32.95 33.10 32.80 32.92 401,700 +0.03(+0.09%)
Aug 01, 2006 33.35 33.35 32.64 32.89 886,000 -0.63(-1.88%)
Jul 31, 2006 33.86 33.96 33.33 33.52 471,900 -0.33(-0.97%)
Jul 28, 2006 33.41 33.99 33.20 33.85 517,400 +0.64(+1.93%)
Jul 27, 2006 34.17 34.20 33.15 33.21 627,100 -0.78(-2.29%)
Jul 26, 2006 34.05 34.27 33.84 33.99 666,900 -0.28(-0.82%)
Jul 25, 2006 33.69 34.37 33.69 34.27 1,297,500 +0.49(+1.45%)
Jul 24, 2006 33.54 34.42 33.50 33.78 990,100 +0.25(+0.75%)
Jul 21, 2006 34.10 34.11 33.42 33.53 742,300 -0.56(-1.64%)
Jul 20, 2006 35.07 35.20 34.02 34.09 918,500 -0.97(-2.77%)
Jul 19, 2006 35.02 35.78 35.02 35.06 1,628,800 +0.04(+0.11%)
Jul 18, 2006 34.52 35.03 34.39 35.02 1,801,700 +0.52(+1.51%)
Jul 17, 2006 33.25 34.58 33.25 34.50 1,659,400 +1.20(+3.60%)
Jul 14, 2006 33.01 33.81 33.00 33.30 1,016,400 -0.75(-2.20%)
Jul 13, 2006 34.05 34.41 33.65 34.05 1,207,200 -0.51(-1.48%)
Jul 12, 2006 35.04 35.15 34.41 34.56 516,400 -0.58(-1.65%)
Jul 11, 2006 34.97 35.18 34.63 35.14 866,900 -0.04(-0.11%)
Jul 10, 2006 35.70 35.87 34.90 35.18 605,400 -0.62(-1.73%)
Jul 07, 2006 35.64 36.02 35.35 35.80 705,900 +0.09(+0.25%)
Jul 06, 2006 35.74 36.00 35.46 35.71 468,100 -0.14(-0.39%)
Jul 05, 2006 36.23 36.24 35.31 35.85 440,800 -0.55(-1.51%)
Jul 03, 2006 36.75 36.98 36.27 36.40 162,200 -0.10(-0.27%)
Jun 30, 2006 36.91 37.00 36.36 36.50 562,000 -0.32(-0.87%)
Jun 29, 2006 36.05 36.82 35.65 36.82 615,500 +0.88(+2.45%)
Jun 28, 2006 35.80 36.29 35.51 35.94 1,047,800 +0.27(+0.76%)
Jun 27, 2006 35.76 35.90 35.55 35.67 861,600 -0.09(-0.25%)
Jun 26, 2006 35.89 36.09 35.67 35.76 611,200 -0.13(-0.36%)
Jun 23, 2006 35.69 36.14 35.65 35.89 507,900 +0.11(+0.31%)
Jun 22, 2006 35.92 35.92 35.06 35.78 915,000 -0.29(-0.80%)
Jun 21, 2006 34.66 36.49 34.46 36.07 1,215,400 +1.33(+3.83%)
Jun 20, 2006 35.20 35.25 34.72 34.74 509,900 -0.34(-0.97%)
Jun 19, 2006 35.79 35.80 34.78 35.08 889,000 -0.70(-1.96%)
Jun 16, 2006 36.65 36.96 35.61 35.78 786,800 -0.37(-1.02%)
Jun 15, 2006 35.65 36.30 35.19 36.15 893,100 +0.60(+1.69%)
Jun 14, 2006 35.42 35.99 35.01 35.55 392,300 +0.10(+0.28%)
Jun 13, 2006 35.89 36.26 35.45 35.45 566,100 -0.69(-1.91%)
Jun 12, 2006 37.35 37.72 36.05 36.14 575,600 -1.41(-3.75%)
Jun 09, 2006 37.33 37.71 37.28 37.55 714,200 +0.25(+0.67%)
Jun 08, 2006 36.10 37.52 35.36 37.30 954,300 +0.94(+2.59%)
Jun 07, 2006 37.27 37.63 36.25 36.36 972,400 -1.14(-3.04%)
Jun 06, 2006 38.09 38.32 37.12 37.50 608,600 -0.59(-1.55%)
Jun 05, 2006 38.60 38.86 38.06 38.09 566,700 -0.96(-2.46%)
Jun 02, 2006 39.20 39.52 38.60 39.05 649,500 +0.08(+0.21%)
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.