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 28, 2011 13.77 13.99 13.33 13.39 686,723 -0.32(-2.33%)
Feb 25, 2011 14.24 14.38 13.60 13.71 840,529 -0.49(-3.45%)
Feb 24, 2011 14.74 15.09 13.93 14.20 921,468 -0.50(-3.40%)
Feb 23, 2011 16.20 16.25 14.30 14.70 1,689,152 -1.24(-7.78%)
Feb 22, 2011 16.81 17.58 15.62 15.94 2,445,992 -2.67(-14.35%)
Feb 18, 2011 18.87 19.09 18.51 18.61 548,034 -0.23(-1.22%)
Feb 17, 2011 18.78 19.05 18.67 18.84 359,759 +0.07(+0.37%)
Feb 16, 2011 18.92 19.21 18.63 18.77 630,385 +0.08(+0.43%)
Feb 15, 2011 19.21 19.50 18.39 18.69 674,474 -0.09(-0.48%)
Feb 14, 2011 18.50 19.00 18.45 18.78 471,724 +0.28(+1.51%)
Feb 11, 2011 17.77 18.54 17.61 18.50 549,063 +0.64(+3.58%)
Feb 10, 2011 17.43 17.97 17.34 17.86 451,016 +0.44(+2.53%)
Feb 09, 2011 16.98 17.66 16.92 17.42 352,966 +0.31(+1.81%)
Feb 08, 2011 16.31 17.25 16.15 17.11 388,072 +0.79(+4.84%)
Feb 07, 2011 16.52 16.80 16.29 16.32 261,426 -0.14(-0.85%)
Feb 04, 2011 16.10 16.71 15.91 16.46 414,765 +0.38(+2.36%)
Feb 03, 2011 16.50 16.62 15.86 16.08 355,794 -0.33(-2.01%)
Feb 02, 2011 16.79 17.50 16.31 16.41 487,151 -0.51(-3.01%)
Feb 01, 2011 15.85 17.20 15.65 16.92 589,223 +1.17(+7.43%)
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%)
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.