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 (%)
Jun 30, 2009 20.80 21.19 20.42 20.63 852,049 -0.27(-1.29%)
Jun 29, 2009 20.69 21.09 20.40 20.90 845,813 +0.26(+1.26%)
Jun 26, 2009 20.54 20.95 20.28 20.64 1,092,717 +0.04(+0.19%)
Jun 25, 2009 20.56 20.79 20.35 20.60 609,145 +0.39(+1.93%)
Jun 24, 2009 20.26 20.57 19.78 20.21 1,356,807 +0.10(+0.50%)
Jun 23, 2009 20.77 20.78 19.97 20.11 834,961 -0.62(-2.99%)
Jun 22, 2009 21.19 21.33 20.71 20.73 1,412,277 -0.74(-3.45%)
Jun 19, 2009 22.18 22.32 21.43 21.47 1,061,957 -0.57(-2.59%)
Jun 18, 2009 22.10 22.40 21.59 22.04 605,063 -0.16(-0.72%)
Jun 17, 2009 21.91 22.57 21.32 22.20 935,250 +0.19(+0.86%)
Jun 16, 2009 22.56 22.76 21.85 22.01 698,329 -0.59(-2.61%)
Jun 15, 2009 23.02 23.03 22.39 22.60 873,905 -0.72(-3.09%)
Jun 12, 2009 22.90 23.42 22.53 23.32 756,543 +0.32(+1.39%)
Jun 11, 2009 24.34 24.34 22.93 23.00 1,212,740 -0.60(-2.54%)
Jun 10, 2009 24.65 24.76 23.55 23.60 1,267,714 -0.98(-3.99%)
Jun 09, 2009 24.46 24.92 24.31 24.58 940,634 +0.19(+0.78%)
Jun 08, 2009 24.43 24.56 24.03 24.39 1,199,505 -0.31(-1.26%)
Jun 05, 2009 25.39 25.70 24.49 24.70 1,392,715 -0.54(-2.14%)
Jun 04, 2009 26.02 26.37 25.03 25.24 1,405,428 -0.76(-2.92%)
Jun 03, 2009 26.18 26.96 25.61 26.00 1,394,900 -0.78(-2.90%)
Jun 02, 2009 26.18 26.96 26.05 26.78 1,196,362 +0.62(+2.36%)
Jun 01, 2009 24.98 26.34 24.98 26.16 686,433 +1.45(+5.87%)
May 29, 2009 24.98 25.10 24.27 24.71 825,942 +0.01(+0.04%)
May 28, 2009 25.72 26.00 24.33 24.70 1,236,287 -0.72(-2.83%)
May 27, 2009 26.00 26.61 25.35 25.42 1,461,532 -0.76(-2.90%)
May 26, 2009 25.05 26.48 24.79 26.18 1,772,735 +1.06(+4.22%)
May 22, 2009 24.79 25.65 24.71 25.12 1,320,166 +0.52(+2.11%)
May 21, 2009 25.48 25.90 23.96 24.60 2,980,770 +0.71(+2.97%)
May 20, 2009 24.16 25.03 23.55 23.89 1,258,586 +0.07(+0.29%)
May 19, 2009 23.42 24.21 22.97 23.82 1,134,226 +0.39(+1.66%)
May 18, 2009 22.56 23.47 22.48 23.43 832,166 +1.01(+4.50%)
May 15, 2009 22.30 23.25 21.98 22.42 889,995 +0.19(+0.85%)
May 14, 2009 22.22 22.93 21.82 22.23 803,298 +0.13(+0.59%)
May 13, 2009 22.98 23.02 21.97 22.10 919,531 -1.46(-6.20%)
May 12, 2009 23.76 24.06 22.66 23.56 807,917 -0.11(-0.46%)
May 11, 2009 23.98 24.11 23.16 23.67 628,640 -0.68(-2.79%)
May 08, 2009 24.49 25.16 23.76 24.35 706,199 +0.02(+0.08%)
May 07, 2009 25.55 25.90 24.05 24.33 989,264 -0.76(-3.03%)
May 06, 2009 26.50 26.52 24.49 25.09 1,051,780 -0.89(-3.43%)
May 05, 2009 26.50 26.59 25.51 25.98 835,200 -0.72(-2.70%)
May 04, 2009 25.88 26.92 25.62 26.70 982,807 +1.11(+4.34%)
May 01, 2009 26.29 26.36 25.07 25.59 1,270,102 -0.53(-2.03%)
Apr 30, 2009 25.91 26.36 25.39 26.12 967,502 +0.30(+1.16%)
Apr 29, 2009 26.15 26.74 25.57 25.82 813,964 -0.26(-1.00%)
Apr 28, 2009 25.51 26.53 25.37 26.08 602,583 +0.36(+1.40%)
Apr 27, 2009 25.72 26.45 25.29 25.72 652,234 -0.41(-1.57%)
Apr 24, 2009 25.20 26.46 24.92 26.13 1,064,342 +0.96(+3.81%)
Apr 23, 2009 24.87 25.71 23.82 25.17 1,615,285 +0.15(+0.60%)
Apr 22, 2009 23.22 25.42 23.05 25.02 2,024,266 +1.51(+6.42%)
Apr 21, 2009 22.83 23.58 22.62 23.51 971,892 +0.37(+1.60%)
Apr 20, 2009 23.29 23.38 22.73 23.14 1,060,562 -0.59(-2.49%)
Apr 17, 2009 23.02 23.87 22.57 23.73 905,275 +0.79(+3.44%)
Apr 16, 2009 21.79 23.05 21.79 22.94 675,991 +1.03(+4.70%)
Apr 15, 2009 21.87 22.45 21.48 21.91 718,620 -0.04(-0.18%)
Apr 14, 2009 22.72 22.72 21.80 21.95 756,744 -0.90(-3.94%)
Apr 13, 2009 23.00 23.17 22.49 22.85 804,575 -0.28(-1.21%)
Apr 09, 2009 22.57 23.25 22.42 23.13 1,012,081 +0.68(+3.03%)
Apr 08, 2009 22.44 23.09 22.22 22.45 890,793 +0.34(+1.54%)
Apr 07, 2009 22.81 22.95 21.98 22.11 730,793 -0.94(-4.08%)
Apr 06, 2009 23.02 23.19 22.64 23.05 798,306 -0.12(-0.52%)
Apr 03, 2009 22.52 23.32 22.20 23.17 1,298,172 +0.77(+3.44%)
Apr 02, 2009 22.21 22.69 21.89 22.40 1,937,165 +0.70(+3.23%)
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.