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 (%)
Nov 30, 2006 27.35 27.69 27.14 27.56 1,482,276 +0.31(+1.14%)
Nov 29, 2006 27.06 27.33 27.06 27.25 1,195,871 +0.23(+0.87%)
Nov 28, 2006 26.75 27.19 26.67 27.01 1,507,838 +0.17(+0.64%)
Nov 27, 2006 27.78 27.78 26.59 26.84 1,501,157 -0.48(-1.76%)
Nov 24, 2006 27.17 27.40 26.99 27.32 357,425 -0.09(-0.33%)
Nov 22, 2006 27.18 27.53 27.08 27.41 1,823,435 +0.32(+1.19%)
Nov 21, 2006 26.37 27.14 26.37 27.09 2,104,176 +0.80(+3.04%)
Nov 20, 2006 27.27 27.27 26.18 26.29 2,434,733 -0.66(-2.45%)
Nov 17, 2006 27.79 27.80 26.89 26.95 2,673,355 -0.87(-3.12%)
Nov 16, 2006 29.61 29.61 27.50 27.82 3,709,613 -1.54(-5.23%)
Nov 15, 2006 29.70 29.82 29.26 29.35 1,551,408 -0.34(-1.16%)
Nov 14, 2006 29.33 29.73 29.12 29.70 1,218,964 +0.74(+2.54%)
Nov 13, 2006 29.16 29.59 28.90 28.96 1,243,944 -0.14(-0.50%)
Nov 10, 2006 29.08 29.19 28.75 29.10 722,693 +0.16(+0.55%)
Nov 09, 2006 28.70 29.93 28.70 28.95 1,902,879 -0.10(-0.33%)
Nov 08, 2006 28.64 29.17 28.41 29.04 599,533 +0.35(+1.22%)
Nov 07, 2006 28.88 29.13 28.65 28.69 745,785 -0.02(-0.07%)
Nov 06, 2006 28.33 28.77 28.22 28.71 686,965 +0.78(+2.79%)
Nov 03, 2006 28.21 28.37 27.71 27.93 736,055 -0.14(-0.49%)
Nov 02, 2006 28.05 28.41 27.76 28.07 880,709 -0.15(-0.54%)
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.