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, 2011 15.72 15.90 15.45 15.75 285,936 +0.24(+1.55%)
Jan 28, 2011 16.14 16.18 15.50 15.51 430,667 -0.61(-3.78%)
Jan 27, 2011 16.49 16.73 16.11 16.12 210,206 -0.38(-2.30%)
Jan 26, 2011 16.51 16.79 16.34 16.50 282,176 +0.01(+0.06%)
Jan 25, 2011 16.12 16.56 15.73 16.49 418,438 +0.27(+1.66%)
Jan 24, 2011 16.77 16.85 16.15 16.22 536,001 -0.57(-3.39%)
Jan 21, 2011 16.61 16.79 16.45 16.79 592,588 +0.31(+1.88%)
Jan 20, 2011 16.79 17.10 15.84 16.48 839,877 -0.33(-1.96%)
Jan 19, 2011 17.12 17.29 16.75 16.81 583,641 -0.31(-1.81%)
Jan 18, 2011 17.00 17.16 16.77 17.12 571,106 +0.24(+1.42%)
Jan 14, 2011 16.67 16.90 16.31 16.88 391,091 +0.25(+1.50%)
Jan 13, 2011 16.65 16.73 16.55 16.63 544,473 -0.07(-0.42%)
Jan 12, 2011 16.60 16.74 16.44 16.70 365,077 +0.25(+1.52%)
Jan 11, 2011 16.30 16.51 15.99 16.45 699,743 +0.53(+3.33%)
Jan 10, 2011 16.01 16.01 15.40 15.92 629,530 -0.07(-0.44%)
Jan 07, 2011 16.50 16.50 15.92 15.99 530,827 -0.46(-2.80%)
Jan 06, 2011 16.50 16.50 16.10 16.45 844,153 +0.39(+2.43%)
Jan 05, 2011 15.95 16.17 15.68 16.06 844,802 +0.56(+3.61%)
Jan 04, 2011 15.50 16.00 15.35 15.50 906,943 +0.08(+0.52%)
Jan 03, 2011 14.51 15.47 14.39 15.42 923,378 +1.27(+8.98%)
Dec 31, 2010 14.44 14.44 14.04 14.15 639,299 -0.18(-1.26%)
Dec 30, 2010 14.27 14.49 14.21 14.33 233,407 +0.02(+0.14%)
Dec 29, 2010 14.22 14.54 14.12 14.31 267,997 +0.10(+0.70%)
Dec 28, 2010 14.66 14.66 14.20 14.21 265,019 -0.38(-2.60%)
Dec 27, 2010 14.35 14.72 14.25 14.59 218,250 +0.29(+2.03%)
Dec 23, 2010 14.18 14.39 14.12 14.30 246,712 +0.20(+1.42%)
Dec 22, 2010 14.19 14.24 14.03 14.10 255,653 -0.04(-0.28%)
Dec 21, 2010 14.12 14.28 14.05 14.14 319,988 +0.07(+0.50%)
Dec 20, 2010 14.30 14.45 14.05 14.07 262,851 -0.23(-1.61%)
Dec 17, 2010 14.51 14.63 14.27 14.30 1,081,528 -0.39(-2.65%)
Dec 16, 2010 14.82 14.94 14.50 14.69 456,462 -0.12(-0.81%)
Dec 15, 2010 14.90 14.95 14.77 14.81 336,556 -0.07(-0.47%)
Dec 14, 2010 14.96 14.98 14.75 14.88 592,850 +0.04(+0.27%)
Dec 13, 2010 15.40 15.40 14.78 14.84 452,266 -0.24(-1.59%)
Dec 10, 2010 15.19 15.52 14.89 15.08 489,592 -0.11(-0.72%)
Dec 09, 2010 15.15 15.28 14.76 15.19 610,266 +0.19(+1.27%)
Dec 08, 2010 15.44 15.67 14.98 15.00 744,613 -0.56(-3.60%)
Dec 07, 2010 15.66 15.96 15.24 15.56 1,431,246 +0.25(+1.63%)
Dec 06, 2010 15.44 15.82 14.64 15.31 2,544,485 +2.03(+15.29%)
Dec 03, 2010 12.95 13.33 12.82 13.28 695,319 +0.22(+1.68%)
Dec 02, 2010 13.51 13.55 13.00 13.06 700,681 -0.40(-2.97%)
Dec 01, 2010 14.19 14.50 13.12 13.46 1,063,729 -0.56(-3.99%)
Nov 30, 2010 14.28 14.58 12.27 14.02 3,109,806 -0.85(-5.72%)
Nov 29, 2010 14.88 15.18 14.82 14.87 399,512 -0.12(-0.80%)
Nov 26, 2010 15.33 15.42 14.95 14.99 157,435 -0.38(-2.47%)
Nov 24, 2010 14.87 15.37 15.37 15.37 314,809 +0.45(+3.02%)
Nov 23, 2010 15.15 15.17 14.81 14.92 339,517 -0.26(-1.71%)
Nov 22, 2010 15.24 15.71 14.90 15.18 380,619 +0.03(+0.20%)
Nov 19, 2010 15.03 15.18 14.83 15.15 283,990 +0.08(+0.53%)
Nov 18, 2010 14.99 15.53 14.97 15.07 499,818 +0.21(+1.41%)
Nov 17, 2010 14.41 15.03 14.20 14.86 328,337 +0.45(+3.12%)
Nov 16, 2010 14.60 14.88 14.27 14.41 409,457 -0.31(-2.11%)
Nov 15, 2010 14.72 15.03 14.69 14.72 253,206 +0.08(+0.55%)
Nov 12, 2010 14.75 15.03 14.60 14.64 236,378 -0.23(-1.55%)
Nov 11, 2010 14.60 15.14 14.54 14.87 255,056 +0.09(+0.61%)
Nov 10, 2010 14.73 14.79 14.43 14.78 321,924 +0.10(+0.68%)
Nov 09, 2010 14.99 15.05 14.56 14.68 307,035 -0.09(-0.61%)
Nov 08, 2010 14.72 14.98 14.44 14.77 285,747 +0.05(+0.34%)
Nov 05, 2010 15.71 15.99 14.36 14.72 1,172,405 -1.05(-6.66%)
Nov 04, 2010 15.29 15.78 15.12 15.77 734,628 +0.76(+5.06%)
Nov 03, 2010 15.00 15.11 14.66 15.01 305,042 +0.04(+0.27%)
Nov 02, 2010 14.91 15.01 14.73 14.97 327,079 +0.32(+2.18%)
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.