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, 2009 20.70 20.85 20.37 20.69 886,682 -0.20(-0.96%)
Aug 28, 2009 20.82 21.13 20.70 20.89 848,074 +0.16(+0.77%)
Aug 27, 2009 21.04 21.44 20.65 20.73 836,570 -0.42(-1.99%)
Aug 26, 2009 20.81 21.59 20.61 21.15 1,105,866 +0.38(+1.83%)
Aug 25, 2009 20.71 21.20 20.59 20.77 899,339 +0.04(+0.19%)
Aug 24, 2009 21.15 21.26 20.68 20.73 800,607 -0.32(-1.52%)
Aug 21, 2009 20.44 21.12 20.43 21.05 1,260,178 +0.79(+3.90%)
Aug 20, 2009 21.53 21.73 19.85 20.26 2,869,065 -0.69(-3.29%)
Aug 19, 2009 19.72 21.26 19.59 20.95 2,273,011 +1.00(+5.01%)
Aug 18, 2009 20.05 20.35 19.75 19.95 1,233,283 -0.26(-1.29%)
Aug 17, 2009 20.21 20.71 19.81 20.21 1,974,716 -0.66(-3.16%)
Aug 14, 2009 21.79 21.79 20.34 20.87 2,446,635 -2.11(-9.18%)
Aug 13, 2009 22.77 23.03 21.95 22.98 785,672 +0.20(+0.88%)
Aug 12, 2009 23.44 23.89 22.50 22.78 1,005,523 -0.47(-2.02%)
Aug 11, 2009 25.27 25.27 23.21 23.25 1,526,130 -1.76(-7.04%)
Aug 10, 2009 24.00 28.78 24.00 25.01 3,792,992 +0.97(+4.03%)
Aug 07, 2009 23.50 24.16 23.34 24.04 616,235 +1.04(+4.52%)
Aug 06, 2009 23.11 23.64 22.64 23.00 486,508 +0.08(+0.35%)
Aug 05, 2009 23.32 23.33 22.71 22.92 369,936 -0.26(-1.12%)
Aug 04, 2009 23.02 23.61 22.98 23.18 336,291 +0.03(+0.13%)
Aug 03, 2009 23.17 23.45 22.85 23.15 516,499 +0.12(+0.52%)
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%)
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.