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 28, 2008 16.57 16.58 15.73 15.78 288,761 -0.84(-5.05%)
Nov 26, 2008 16.06 17.34 15.67 16.62 861,053 +0.33(+2.03%)
Nov 25, 2008 15.02 16.29 14.83 16.29 1,414,280 +1.46(+9.84%)
Nov 24, 2008 13.15 14.98 12.91 14.83 1,238,294 +1.37(+10.18%)
Nov 21, 2008 12.78 13.67 12.34 13.46 1,656,743 +1.21(+9.88%)
Nov 20, 2008 12.80 12.80 10.77 12.25 2,203,395 -0.85(-6.49%)
Nov 19, 2008 14.25 14.37 13.09 13.10 1,088,005 -1.10(-7.75%)
Nov 18, 2008 15.03 15.03 13.69 14.20 686,290 -0.87(-5.77%)
Nov 17, 2008 15.59 15.85 15.00 15.07 746,619 -0.68(-4.32%)
Nov 14, 2008 17.05 17.47 15.33 15.75 0 -1.55(-8.96%)
Nov 13, 2008 16.00 17.37 14.60 17.30 1,084,011 +1.35(+8.46%)
Nov 12, 2008 16.81 17.22 15.64 15.95 912,542 -1.21(-7.05%)
Nov 11, 2008 17.33 17.76 16.64 17.16 437,021 -0.40(-2.28%)
Nov 10, 2008 19.35 19.98 17.28 17.56 607,034 -0.93(-5.03%)
Nov 07, 2008 18.40 18.91 18.19 18.49 0 +0.20(+1.09%)
Nov 06, 2008 17.62 18.58 17.58 18.29 821,144 +0.54(+3.04%)
Nov 05, 2008 18.43 19.02 17.50 17.75 1,223,417 -1.22(-6.43%)
Nov 04, 2008 18.36 19.04 17.88 18.97 511,208 +1.07(+5.98%)
Nov 03, 2008 18.88 19.09 17.42 17.90 1,159,445 -0.98(-5.19%)
Oct 31, 2008 19.13 19.28 18.45 18.88 0 -0.23(-1.20%)
Oct 30, 2008 18.88 19.54 18.51 19.11 425,303 +0.66(+3.58%)
Oct 29, 2008 18.26 19.11 17.67 18.45 489,483 -0.06(-0.32%)
Oct 28, 2008 17.31 18.51 16.67 18.51 365,790 +1.52(+8.95%)
Oct 27, 2008 17.69 18.48 16.99 16.99 483,092 -0.61(-3.47%)
Oct 24, 2008 16.50 17.79 16.16 17.60 0 +0.19(+1.09%)
Oct 23, 2008 18.24 18.32 17.06 17.41 709,182 -0.73(-4.02%)
Oct 22, 2008 19.00 19.23 17.53 18.14 678,213 -1.33(-6.83%)
Oct 21, 2008 20.20 20.69 19.44 19.47 436,837 -1.12(-5.44%)
Oct 20, 2008 21.42 21.42 20.06 20.59 436,889 -0.53(-2.51%)
Oct 17, 2008 20.07 21.76 20.01 21.12 0 +0.38(+1.83%)
Oct 16, 2008 20.40 20.88 18.99 20.74 863,899 +0.32(+1.57%)
Oct 15, 2008 22.41 22.71 20.42 20.42 692,840 -2.26(-9.96%)
Oct 14, 2008 24.36 28.15 22.17 22.68 561,818 -0.69(-2.95%)
Oct 13, 2008 25.46 25.46 21.30 23.37 1,096,956 -0.59(-2.46%)
Oct 10, 2008 22.20 26.63 20.56 23.96 0 +0.39(+1.65%)
Oct 09, 2008 28.01 28.29 22.89 23.57 747,351 -0.96(-3.91%)
Oct 08, 2008 23.52 25.20 23.52 24.53 1,033,354 +0.12(+0.49%)
Oct 07, 2008 26.92 27.05 24.07 24.41 945,363 -2.15(-8.09%)
Oct 06, 2008 26.57 26.86 25.27 26.56 1,419,165 -0.08(-0.30%)
Oct 03, 2008 26.35 27.76 26.12 26.64 0 +0.75(+2.90%)
Oct 02, 2008 26.02 26.81 25.40 25.89 863,351 -0.36(-1.37%)
Oct 01, 2008 25.86 26.43 25.63 26.25 762,389 +0.17(+0.65%)
Sep 30, 2008 26.67 26.73 25.41 26.08 516,634 +0.14(+0.54%)
Sep 29, 2008 26.44 26.77 25.46 25.94 752,760 -0.96(-3.57%)
Sep 26, 2008 26.66 27.50 26.50 26.90 0 -0.22(-0.81%)
Sep 25, 2008 26.55 27.51 26.16 27.12 504,531 +0.87(+3.31%)
Sep 24, 2008 26.78 27.07 25.97 26.25 697,376 -0.35(-1.32%)
Sep 23, 2008 26.86 27.40 26.13 26.60 594,172 -0.33(-1.23%)
Sep 22, 2008 28.83 28.83 26.78 26.93 999,964 -2.13(-7.33%)
Sep 19, 2008 30.43 33.64 27.20 29.06 0 +0.01(+0.03%)
Sep 18, 2008 27.60 30.00 27.30 29.05 1,642,513 +1.84(+6.76%)
Sep 17, 2008 26.35 27.86 25.78 27.21 1,537,623 +0.45(+1.68%)
Sep 16, 2008 25.25 27.02 24.29 26.76 1,187,858 +0.75(+2.88%)
Sep 15, 2008 24.98 26.70 24.75 26.01 995,585 +0.26(+1.01%)
Sep 12, 2008 26.31 26.45 25.37 25.75 0 -0.87(-3.27%)
Sep 11, 2008 26.25 26.65 25.32 26.62 997,421 -0.13(-0.49%)
Sep 10, 2008 27.11 27.36 25.84 26.75 605,537 -0.27(-1.00%)
Sep 09, 2008 27.60 28.82 26.89 27.02 1,129,137 -0.59(-2.14%)
Sep 08, 2008 27.08 27.68 26.41 27.61 969,847 +1.30(+4.94%)
Sep 05, 2008 26.03 26.36 25.64 26.31 0 -0.08(-0.30%)
Sep 04, 2008 26.54 27.07 26.20 26.39 830,906 -0.35(-1.31%)
Sep 03, 2008 25.84 26.97 25.64 26.74 992,156 +0.74(+2.85%)
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.