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, 2013 11.13 12.18 11.13 11.49 7,286,096 +0.37(+3.35%)
Feb 27, 2013 11.27 11.40 10.91 11.12 2,633,742 -0.17(-1.49%)
Feb 26, 2013 11.11 11.51 10.81 11.29 4,025,870 +0.29(+2.66%)
Feb 25, 2013 10.73 11.32 10.47 10.99 8,966,122 +1.13(+11.47%)
Feb 22, 2013 9.688 9.936 9.608 9.863 1,703,712 +0.23(+2.43%)
Feb 21, 2013 9.564 9.834 9.538 9.630 2,148,316 +0.04(+0.46%)
Feb 20, 2013 9.644 9.681 9.520 9.586 1,692,250 -0.01(-0.08%)
Feb 19, 2013 9.622 9.768 9.425 9.593 1,852,381 +0.08(+0.84%)
Feb 15, 2013 9.586 9.717 9.454 9.513 1,094,642 -0.08(-0.84%)
Feb 14, 2013 10.13 10.15 9.564 9.593 2,726,391 -0.77(-7.46%)
Feb 13, 2013 10.76 10.76 10.24 10.37 1,321,195 -0.19(-1.80%)
Feb 12, 2013 10.55 10.70 10.45 10.56 797,412 +0.01(+0.14%)
Feb 11, 2013 10.45 10.70 10.35 10.54 1,254,917 +0.04(+0.42%)
Feb 08, 2013 10.19 10.54 10.11 10.50 865,876 +0.30(+2.93%)
Feb 07, 2013 10.23 10.34 9.995 10.20 923,370 -0.03(-0.29%)
Feb 06, 2013 10.33 10.43 10.09 10.23 1,215,397 +0.55(+5.74%)
Feb 04, 2013 9.732 9.732 9.491 9.674 1,127,597 -0.03(-0.30%)
Feb 01, 2013 9.783 10.06 9.564 9.703 2,201,420 -0.04(-0.37%)
Jan 31, 2013 9.732 9.797 9.601 9.739 1,807,616 -0.02(-0.22%)
Jan 30, 2013 9.608 9.863 9.527 9.761 1,576,215 +0.12(+1.29%)
Jan 29, 2013 9.527 9.739 9.491 9.637 1,579,920 +0.13(+1.38%)
Jan 28, 2013 9.527 9.674 9.367 9.506 1,712,889 -0.11(-1.14%)
Jan 25, 2013 9.608 9.710 9.564 9.615 1,053,965 +0.01(+0.08%)
Jan 24, 2013 9.520 9.783 9.491 9.608 1,756,999 +0.11(+1.15%)
Jan 23, 2013 9.491 9.586 9.469 9.498 1,513,379 -0.07(-0.69%)
Jan 22, 2013 9.571 9.579 9.396 9.564 1,041,637 +0.01(+0.15%)
Jan 18, 2013 9.674 9.739 9.498 9.549 1,160,527 -0.10(-1.06%)
Jan 17, 2013 9.681 9.798 9.593 9.652 887,213 +0.01(+0.15%)
Jan 16, 2013 9.761 9.914 9.593 9.637 1,478,783 -0.02(-0.23%)
Jan 15, 2013 9.593 9.710 9.418 9.659 1,617,041 +0.04(+0.46%)
Jan 14, 2013 9.338 9.652 9.272 9.615 2,076,074 +0.30(+3.21%)
Jan 11, 2013 9.491 9.615 9.301 9.316 1,511,597 -0.20(-2.15%)
Jan 10, 2013 9.608 9.703 9.279 9.520 2,672,880 -0.09(-0.91%)
Jan 09, 2013 9.893 9.966 9.579 9.608 1,785,302 -0.18(-1.79%)
Jan 08, 2013 9.973 10.04 9.710 9.783 2,437,910 +0.00(+0.00%)
Jan 07, 2013 10.20 10.24 9.681 9.783 3,131,902 +0.04(+0.37%)
Jan 04, 2013 10.39 10.40 9.630 9.747 4,064,280 -0.64(-6.12%)
Jan 03, 2013 10.50 10.94 10.33 10.38 4,340,881 -0.21(-2.00%)
Jan 02, 2013 11.00 11.02 10.45 10.59 3,511,817 -0.41(-3.72%)
Dec 31, 2012 10.94 11.06 10.72 11.00 2,164,763 +0.07(+0.67%)
Dec 28, 2012 10.76 11.49 10.66 10.93 7,520,718 +0.45(+4.32%)
Dec 27, 2012 10.75 10.82 10.16 10.48 1,533,261 -0.10(-0.97%)
Dec 26, 2012 11.00 11.00 10.54 10.58 1,793,467 -0.39(-3.53%)
Dec 24, 2012 10.98 11.16 10.91 10.97 542,945 -0.07(-0.66%)
Dec 21, 2012 10.93 11.11 10.74 11.04 3,365,590 -0.02(-0.20%)
Dec 20, 2012 11.30 11.30 10.97 11.06 1,703,188 -0.16(-1.43%)
Dec 19, 2012 11.64 11.65 11.08 11.22 2,042,710 -0.37(-3.21%)
Dec 18, 2012 11.58 11.68 11.43 11.59 1,237,762 +0.15(+1.28%)
Dec 17, 2012 11.58 11.68 11.35 11.45 1,129,390 -0.08(-0.70%)
Dec 14, 2012 11.61 11.75 11.32 11.53 857,823 -0.09(-0.82%)
Dec 13, 2012 11.66 11.77 11.40 11.62 928,954 +0.01(+0.06%)
Dec 12, 2012 12.34 12.61 11.54 11.62 2,103,467 -0.28(-2.39%)
Dec 11, 2012 11.60 11.94 11.57 11.90 2,698,933 +0.41(+3.56%)
Dec 10, 2012 11.04 11.56 10.94 11.49 3,401,030 +0.75(+7.00%)
Dec 07, 2012 10.92 10.96 10.60 10.74 1,748,875 +0.08(+0.75%)
Dec 06, 2012 10.52 10.69 10.41 10.66 893,266 +0.19(+1.81%)
Dec 05, 2012 10.54 10.55 10.22 10.47 1,068,263 -0.01(-0.14%)
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.