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, 2011 16.53 17.03 16.52 16.58 862,089 -0.02(-0.12%)
Jun 29, 2011 17.01 17.11 16.29 16.60 2,084,732 -0.30(-1.78%)
Jun 28, 2011 17.06 17.25 16.53 16.90 2,127,367 -0.04(-0.24%)
Jun 27, 2011 17.30 17.62 16.79 16.94 1,377,664 -0.32(-1.85%)
Jun 24, 2011 17.64 18.02 17.25 17.26 3,838,533 -0.41(-2.32%)
Jun 23, 2011 18.30 18.83 17.58 17.67 3,134,637 -0.79(-4.28%)
Jun 22, 2011 19.00 19.19 18.27 18.46 2,209,314 -0.48(-2.53%)
Jun 21, 2011 20.16 20.46 18.88 18.94 1,621,968 -1.20(-5.96%)
Jun 20, 2011 20.69 20.80 20.06 20.14 1,589,193 -0.27(-1.32%)
Jun 17, 2011 20.12 20.50 19.65 20.41 3,294,498 +0.57(+2.87%)
Jun 16, 2011 19.91 20.35 18.97 19.84 953,081 -0.06(-0.30%)
Jun 15, 2011 20.23 20.39 19.42 19.90 757,437 -0.44(-2.16%)
Jun 14, 2011 19.56 20.46 19.56 20.34 1,420,755 +0.90(+4.63%)
Jun 13, 2011 19.49 19.90 19.41 19.44 757,872 -0.06(-0.31%)
Jun 10, 2011 19.56 19.92 19.10 19.50 854,313 -0.24(-1.22%)
Jun 09, 2011 19.18 19.95 18.96 19.74 1,334,394 +0.52(+2.71%)
Jun 08, 2011 18.94 19.48 18.75 19.22 1,054,540 +0.25(+1.32%)
Jun 07, 2011 18.24 19.24 18.22 18.97 1,438,210 +0.67(+3.66%)
Jun 06, 2011 18.24 18.68 18.20 18.30 1,049,521 -0.02(-0.11%)
Jun 03, 2011 18.53 18.92 18.20 18.32 1,422,878 -1.00(-5.18%)
May 24, 2011 18.75 19.50 18.60 19.32 4,927,161 +0.73(+3.93%)
May 23, 2011 18.10 18.68 17.90 18.59 4,918,876 +0.26(+1.42%)
May 20, 2011 18.45 18.69 17.72 18.33 11,433,540 +4.22(+29.91%)
May 19, 2011 14.13 14.15 13.83 14.11 716,880 +0.13(+0.93%)
May 18, 2011 13.92 14.10 13.80 13.98 906,443 +0.00(+0.00%)
May 17, 2011 13.68 14.15 13.55 13.98 1,309,656 +0.17(+1.23%)
May 16, 2011 13.82 14.54 13.48 13.81 1,146,991 -0.17(-1.22%)
May 13, 2011 13.67 14.15 13.62 13.98 919,999 +0.35(+2.57%)
May 12, 2011 13.74 13.79 12.76 13.63 968,339 +0.17(+1.26%)
May 11, 2011 13.65 13.92 13.40 13.46 829,997 -0.12(-0.88%)
May 10, 2011 13.81 14.18 13.40 13.58 1,428,100 -0.23(-1.67%)
May 09, 2011 14.12 14.19 13.41 13.81 1,465,809 -0.56(-3.90%)
May 06, 2011 13.07 14.58 12.91 14.37 3,911,455 +1.66(+13.06%)
May 05, 2011 11.88 13.17 11.72 12.71 2,992,598 +0.70(+5.83%)
May 04, 2011 10.46 12.34 10.43 12.01 2,051,058 +1.50(+14.27%)
May 03, 2011 10.67 10.70 10.40 10.51 548,865 -0.21(-1.96%)
May 02, 2011 10.75 10.82 10.66 10.72 1,066,711 -0.27(-2.46%)
Apr 29, 2011 10.90 11.25 10.64 10.99 1,250,418 +0.09(+0.83%)
Apr 28, 2011 10.22 10.95 10.14 10.90 959,601 +0.63(+6.13%)
Apr 27, 2011 9.930 10.37 9.920 10.27 1,040,523 +0.37(+3.74%)
Apr 26, 2011 9.940 10.08 9.670 9.900 978,923 -0.04(-0.40%)
Apr 25, 2011 9.930 10.04 9.640 9.940 998,780 -0.30(-2.93%)
Apr 21, 2011 10.69 10.79 10.16 10.24 1,475,761 -0.42(-3.94%)
Apr 20, 2011 9.980 10.66 9.780 10.66 2,285,351 +0.70(+7.03%)
Apr 19, 2011 8.780 10.05 8.450 9.960 3,571,220 +1.19(+13.57%)
Apr 18, 2011 8.920 9.050 8.660 8.770 1,058,511 -0.30(-3.31%)
Apr 15, 2011 9.210 9.230 9.040 9.070 483,483 +0.04(+0.44%)
Apr 14, 2011 9.250 9.350 8.930 9.030 551,974 -0.20(-2.17%)
Apr 13, 2011 9.100 9.270 9.010 9.230 501,193 +0.21(+2.33%)
Apr 12, 2011 9.290 9.490 9.010 9.020 797,010 -0.36(-3.84%)
Apr 11, 2011 9.250 9.400 9.210 9.380 437,596 +0.14(+1.52%)
Apr 08, 2011 9.730 9.800 9.190 9.240 768,972 -0.49(-5.04%)
Apr 07, 2011 9.580 9.850 9.530 9.730 848,623 +0.15(+1.57%)
Apr 06, 2011 9.350 9.580 9.200 9.580 584,961 +0.35(+3.79%)
Apr 05, 2011 8.900 9.330 8.900 9.230 623,570 +0.30(+3.36%)
Apr 04, 2011 9.200 9.290 8.820 8.930 935,125 -0.25(-2.72%)
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.