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 29, 2012 9.776 9.966 9.608 9.717 1,142,190 -0.07(-0.67%)
Feb 28, 2012 9.659 9.849 9.535 9.783 1,416,151 +0.10(+1.06%)
Feb 27, 2012 9.527 9.739 9.440 9.681 1,061,506 +0.12(+1.22%)
Feb 24, 2012 9.403 9.695 9.272 9.564 1,624,721 +0.08(+0.85%)
Feb 23, 2012 8.943 9.498 8.922 9.484 2,857,639 +0.45(+4.93%)
Feb 22, 2012 9.089 9.250 8.885 9.038 2,350,066 -0.12(-1.28%)
Feb 21, 2012 9.367 10.08 8.849 9.155 3,391,384 -0.42(-4.35%)
Feb 17, 2012 9.841 10.17 9.469 9.571 2,775,546 -0.18(-1.87%)
Feb 16, 2012 10.09 10.21 9.681 9.754 1,638,023 -0.26(-2.62%)
Feb 15, 2012 10.58 10.65 9.958 10.02 2,861,888 -0.56(-5.31%)
Feb 14, 2012 9.688 10.76 9.367 10.58 2,658,399 +0.90(+9.28%)
Feb 13, 2012 9.637 9.893 9.323 9.681 1,498,691 +0.15(+1.53%)
Feb 10, 2012 9.710 10.05 9.308 9.535 1,405,026 -0.24(-2.46%)
Feb 09, 2012 9.703 9.973 9.615 9.776 1,249,098 +0.09(+0.90%)
Feb 08, 2012 10.18 10.32 9.659 9.688 1,491,545 -0.44(-4.33%)
Feb 07, 2012 9.681 10.21 9.595 10.13 1,373,104 +0.42(+4.29%)
Feb 06, 2012 9.141 9.754 9.111 9.710 949,821 +0.52(+5.64%)
Feb 03, 2012 8.907 9.885 8.863 9.192 2,657,817 +0.37(+4.22%)
Feb 02, 2012 8.724 8.900 8.651 8.819 1,037,851 +0.12(+1.34%)
Feb 01, 2012 8.841 8.849 8.622 8.703 960,624 -0.11(-1.24%)
Jan 31, 2012 8.768 8.958 8.622 8.812 1,401,954 +0.14(+1.60%)
Jan 30, 2012 8.622 8.812 8.381 8.673 1,189,546 -0.05(-0.59%)
Jan 27, 2012 8.673 9.265 8.571 8.724 2,438,729 -0.01(-0.17%)
Jan 26, 2012 9.272 9.381 8.659 8.739 2,933,384 -0.56(-6.04%)
Jan 25, 2012 9.068 9.301 8.907 9.301 1,796,166 +0.21(+2.33%)
Jan 24, 2012 8.797 9.111 8.710 9.089 1,965,844 +0.28(+3.23%)
Jan 23, 2012 8.746 8.856 8.513 8.805 1,755,028 +0.02(+0.25%)
Jan 20, 2012 8.483 8.812 8.410 8.783 2,392,781 +0.26(+3.08%)
Jan 19, 2012 7.943 8.535 7.892 8.520 2,320,536 +0.61(+7.66%)
Jan 18, 2012 8.097 8.170 7.680 7.914 2,485,486 -0.15(-1.90%)
Jan 17, 2012 8.294 8.542 8.038 8.067 2,338,584 -0.15(-1.78%)
Jan 13, 2012 8.330 8.418 7.961 8.213 1,803,922 -0.22(-2.60%)
Jan 12, 2012 8.454 8.462 8.111 8.432 1,691,887 +0.01(+0.17%)
Jan 11, 2012 8.491 8.644 8.367 8.418 971,925 -0.12(-1.45%)
Jan 10, 2012 8.564 8.746 8.352 8.542 1,120,681 +0.04(+0.43%)
Jan 09, 2012 8.279 8.673 8.264 8.505 2,977,458 +0.34(+4.11%)
Jan 06, 2012 8.184 8.856 7.929 8.170 9,388,210 -0.04(-0.44%)
Jan 05, 2012 6.936 8.250 6.826 8.206 18,690,056 -1.69(-17.05%)
Jan 04, 2012 10.28 10.42 9.703 9.893 2,923,802 -0.68(-6.42%)
Dec 30, 2011 10.43 10.60 10.31 10.57 846,288 +0.14(+1.33%)
Dec 29, 2011 10.42 10.65 10.09 10.43 1,008,834 +0.09(+0.85%)
Dec 28, 2011 10.56 10.72 10.30 10.35 754,933 -0.20(-1.87%)
Dec 27, 2011 10.55 10.72 10.51 10.54 868,893 -0.01(-0.07%)
Dec 23, 2011 10.81 10.95 10.30 10.55 636,137 -0.22(-2.03%)
Dec 21, 2011 11.05 11.13 10.24 10.77 1,479,531 -0.23(-2.12%)
Dec 20, 2011 11.28 11.32 10.81 11.00 2,391,138 -0.12(-1.05%)
Dec 19, 2011 11.71 11.75 10.89 11.12 1,237,023 -0.62(-5.29%)
Dec 16, 2011 11.40 11.94 11.25 11.74 2,695,605 +0.47(+4.21%)
Dec 15, 2011 11.37 11.88 11.19 11.27 2,009,365 -0.03(-0.26%)
Dec 14, 2011 11.10 11.53 11.05 11.29 1,753,269 +0.09(+0.78%)
Dec 13, 2011 11.79 12.04 11.05 11.21 1,754,665 -0.54(-4.60%)
Dec 12, 2011 11.45 11.86 11.25 11.75 1,149,472 +0.07(+0.56%)
Dec 09, 2011 11.12 11.81 11.03 11.68 1,665,577 +0.72(+6.52%)
Dec 08, 2011 11.39 11.47 10.52 10.97 2,095,627 -0.49(-4.27%)
Dec 07, 2011 11.51 11.64 11.14 11.45 1,300,762 -0.06(-0.51%)
Dec 06, 2011 11.70 11.96 11.45 11.51 1,711,700 -0.32(-2.71%)
Dec 05, 2011 11.81 12.05 11.35 11.83 1,651,450 +0.04(+0.31%)
Dec 02, 2011 10.67 12.46 10.67 11.80 3,979,414 +1.15(+10.76%)
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.