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 (%)
Jan 31, 2013 9.732 9.797 9.601 9.739 1,807,616 -0.02(-0.22%)
Jan 30, 2013 9.608 9.863 9.527 9.761 1,576,215 +0.12(+1.29%)
Jan 29, 2013 9.527 9.739 9.491 9.637 1,579,920 +0.13(+1.38%)
Jan 28, 2013 9.527 9.674 9.367 9.506 1,712,889 -0.11(-1.14%)
Jan 25, 2013 9.608 9.710 9.564 9.615 1,053,965 +0.01(+0.08%)
Jan 24, 2013 9.520 9.783 9.491 9.608 1,756,999 +0.11(+1.15%)
Jan 23, 2013 9.491 9.586 9.469 9.498 1,513,379 -0.07(-0.69%)
Jan 22, 2013 9.571 9.579 9.396 9.564 1,041,637 +0.01(+0.15%)
Jan 18, 2013 9.674 9.739 9.498 9.549 1,160,527 -0.10(-1.06%)
Jan 17, 2013 9.681 9.798 9.593 9.652 887,213 +0.01(+0.15%)
Jan 16, 2013 9.761 9.914 9.593 9.637 1,478,783 -0.02(-0.23%)
Jan 15, 2013 9.593 9.710 9.418 9.659 1,617,041 +0.04(+0.46%)
Jan 14, 2013 9.338 9.652 9.272 9.615 2,076,074 +0.30(+3.21%)
Jan 11, 2013 9.491 9.615 9.301 9.316 1,511,597 -0.20(-2.15%)
Jan 10, 2013 9.608 9.703 9.279 9.520 2,672,880 -0.09(-0.91%)
Jan 09, 2013 9.893 9.966 9.579 9.608 1,785,302 -0.18(-1.79%)
Jan 08, 2013 9.973 10.04 9.710 9.783 2,437,910 +0.00(+0.00%)
Jan 07, 2013 10.20 10.24 9.681 9.783 3,131,902 +0.04(+0.37%)
Jan 04, 2013 10.39 10.40 9.630 9.747 4,064,280 -0.64(-6.12%)
Jan 03, 2013 10.50 10.94 10.33 10.38 4,340,881 -0.21(-2.00%)
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.