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 (%)
Feb 26, 2010 20.24 20.32 20.02 20.07 870,975 -0.11(-0.55%)
Feb 25, 2010 20.54 20.74 20.00 20.18 730,762 -0.52(-2.51%)
Feb 24, 2010 20.23 21.25 20.23 20.70 937,959 +0.47(+2.32%)
Feb 23, 2010 20.59 21.11 20.15 20.23 2,071,006 -1.28(-5.95%)
Feb 22, 2010 21.69 21.84 21.42 21.51 765,978 -0.17(-0.78%)
Feb 19, 2010 21.53 21.79 21.20 21.68 717,294 +0.07(+0.32%)
Feb 18, 2010 21.49 21.63 21.08 21.61 927,132 +0.00(+0.00%)
Feb 17, 2010 21.21 22.26 21.12 21.61 1,666,904 +0.41(+1.93%)
Feb 16, 2010 21.38 21.85 21.02 21.20 1,124,965 +0.21(+1.00%)
Feb 12, 2010 20.55 20.99 20.99 20.99 1,593,300 +0.19(+0.91%)
Feb 11, 2010 20.17 20.83 20.04 20.80 1,033,110 +0.48(+2.36%)
Feb 10, 2010 19.76 20.56 19.76 20.32 1,131,158 +0.57(+2.89%)
Feb 09, 2010 19.97 19.98 19.45 19.75 706,003 +0.28(+1.44%)
Feb 08, 2010 19.84 19.84 19.30 19.47 1,069,710 -0.39(-1.96%)
Feb 05, 2010 18.88 19.93 18.70 19.86 1,282,953 +0.97(+5.13%)
Feb 04, 2010 19.61 19.64 18.76 18.89 1,718,161 -0.85(-4.31%)
Feb 03, 2010 19.17 19.82 18.80 19.74 1,969,338 +0.34(+1.75%)
Feb 02, 2010 20.82 20.85 19.04 19.40 6,021,838 +1.54(+8.59%)
Feb 01, 2010 17.70 18.00 17.44 17.86 1,989,321 +0.38(+2.20%)
Jan 29, 2010 18.00 18.00 17.24 17.48 1,469,043 -0.32(-1.80%)
Jan 28, 2010 18.13 18.24 17.80 17.80 1,110,092 -0.27(-1.49%)
Jan 27, 2010 19.69 19.69 17.70 18.07 3,581,546 -1.63(-8.27%)
Jan 26, 2010 17.54 20.74 17.54 19.70 9,151,982 +2.32(+13.35%)
Jan 25, 2010 18.17 18.17 17.18 17.38 1,714,553 -0.62(-3.44%)
Jan 22, 2010 18.29 18.47 17.82 18.00 1,535,798 -0.32(-1.75%)
Jan 21, 2010 18.47 18.47 17.75 18.32 1,783,243 -0.11(-0.60%)
Jan 20, 2010 18.31 18.75 18.01 18.43 1,666,499 -0.02(-0.11%)
Jan 19, 2010 18.00 18.52 17.71 18.45 1,733,996 +0.47(+2.61%)
Jan 15, 2010 18.47 17.98 17.98 17.98 1,606,000 -0.20(-1.10%)
Jan 14, 2010 18.89 18.89 18.10 18.18 1,172,107 -0.62(-3.30%)
Jan 13, 2010 18.10 18.85 18.00 18.80 1,864,328 +0.80(+4.44%)
Jan 12, 2010 18.32 18.41 17.73 18.00 1,354,508 -0.14(-0.77%)
Jan 11, 2010 18.28 18.38 17.61 18.14 1,848,196 -0.16(-0.87%)
Jan 08, 2010 18.66 18.66 18.08 18.30 1,258,891 -0.40(-2.14%)
Jan 07, 2010 18.75 19.18 18.61 18.70 1,081,398 -0.49(-2.55%)
Jan 06, 2010 19.30 19.49 18.95 19.19 703,998 -0.08(-0.42%)
Jan 05, 2010 19.35 19.79 19.15 19.27 1,154,655 +0.08(+0.42%)
Jan 04, 2010 19.23 19.40 19.05 19.19 796,500 +0.12(+0.63%)
Dec 31, 2009 18.91 19.07 19.07 19.07 2,111,700 +0.17(+0.90%)
Dec 30, 2009 18.58 18.95 18.56 18.90 910,644 +0.20(+1.07%)
Dec 29, 2009 19.08 19.21 18.50 18.70 1,258,450 -0.36(-1.89%)
Dec 28, 2009 19.36 19.50 18.84 19.06 852,733 -0.27(-1.40%)
Dec 24, 2009 19.26 19.49 18.98 19.33 430,466 +0.21(+1.10%)
Dec 23, 2009 19.01 19.19 18.85 19.12 879,024 +0.09(+0.47%)
Dec 22, 2009 19.19 19.49 18.80 19.03 1,116,220 +0.09(+0.48%)
Dec 21, 2009 18.56 19.25 18.36 18.94 1,281,363 +0.55(+2.99%)
Dec 18, 2009 18.59 18.93 18.32 18.39 2,077,501 -0.18(-0.97%)
Dec 17, 2009 19.21 19.39 18.46 18.57 2,180,294 -0.62(-3.23%)
Dec 16, 2009 19.42 19.43 19.10 19.19 1,480,194 +0.01(+0.05%)
Dec 15, 2009 19.50 19.91 18.86 19.18 1,797,784 -0.24(-1.24%)
Dec 14, 2009 19.51 19.52 19.33 19.42 1,270,022 -0.19(-0.97%)
Dec 11, 2009 19.75 20.11 19.36 19.61 1,579,975 +0.05(+0.26%)
Dec 10, 2009 20.00 20.13 19.23 19.56 1,826,922 -0.21(-1.06%)
Dec 09, 2009 21.09 21.09 19.64 19.77 1,165,432 -0.54(-2.66%)
Dec 08, 2009 20.72 21.34 20.16 20.31 2,103,779 -0.71(-3.38%)
Dec 07, 2009 21.52 21.52 20.96 21.02 1,468,910 -0.59(-2.73%)
Dec 04, 2009 22.06 22.53 20.88 21.61 2,530,126 +0.02(+0.09%)
Dec 03, 2009 23.26 23.26 21.55 21.59 2,127,971 -1.63(-7.02%)
Dec 02, 2009 23.32 24.29 22.90 23.22 1,775,746 +0.17(+0.74%)
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.