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 (%)
Oct 31, 2008 13.17 13.28 12.70 13.00 0 -0.16(-1.20%)
Oct 30, 2008 13.00 13.45 12.74 13.16 617,692 +0.45(+3.58%)
Oct 29, 2008 12.57 13.16 12.17 12.70 710,904 -0.04(-0.32%)
Oct 28, 2008 11.92 12.74 11.48 12.74 531,258 +1.05(+8.95%)
Oct 27, 2008 12.18 12.72 11.70 11.70 701,622 -0.42(-3.47%)
Oct 24, 2008 11.36 12.25 11.13 12.12 0 +0.13(+1.09%)
Oct 23, 2008 12.56 12.61 11.75 11.99 1,029,986 -0.50(-4.02%)
Oct 22, 2008 13.08 13.24 12.07 12.49 985,008 -0.92(-6.83%)
Oct 21, 2008 13.91 14.25 13.39 13.41 634,443 -0.77(-5.44%)
Oct 20, 2008 14.75 14.75 13.81 14.18 634,519 -0.37(-2.51%)
Oct 17, 2008 13.82 14.98 13.78 14.54 0 +0.26(+1.83%)
Oct 16, 2008 14.05 14.38 13.08 14.28 1,254,690 +0.22(+1.57%)
Oct 15, 2008 15.43 15.64 14.06 14.06 1,006,251 -1.56(-9.96%)
Oct 14, 2008 16.77 19.38 15.26 15.62 815,960 -0.48(-2.95%)
Oct 13, 2008 17.53 17.53 14.67 16.09 1,593,172 -0.41(-2.46%)
Oct 10, 2008 15.29 18.34 14.16 16.50 0 +0.27(+1.65%)
Oct 09, 2008 19.29 19.48 15.76 16.23 1,085,421 -0.66(-3.91%)
Oct 08, 2008 16.19 17.35 16.19 16.89 1,500,800 +0.08(+0.49%)
Oct 07, 2008 18.54 18.62 16.57 16.81 1,373,005 -1.48(-8.10%)
Oct 06, 2008 18.29 18.49 17.40 18.29 2,061,135 -0.06(-0.30%)
Oct 03, 2008 18.14 19.11 17.98 18.34 0 +0.52(+2.90%)
Oct 02, 2008 17.92 18.46 17.49 17.83 1,253,894 -0.25(-1.37%)
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.