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 (%)
Jul 31, 2008 16.24 16.76 16.14 16.29 1,252,666 -0.13(-0.80%)
Jul 30, 2008 16.54 17.11 16.19 16.42 1,346,495 -0.07(-0.42%)
Jul 29, 2008 15.63 16.55 15.61 16.49 1,086,716 +0.85(+5.41%)
Jul 28, 2008 16.05 16.25 15.44 15.64 1,056,673 -0.42(-2.61%)
Jul 25, 2008 16.34 16.48 15.84 16.06 810,960 -0.25(-1.56%)
Jul 24, 2008 16.97 17.34 16.26 16.32 1,778,907 -0.72(-4.20%)
Jul 23, 2008 16.79 17.97 16.54 17.03 1,848,234 +0.10(+0.57%)
Jul 22, 2008 15.88 16.97 15.63 16.94 1,240,377 +0.93(+5.81%)
Jul 21, 2008 16.56 16.73 15.91 16.01 730,268 -0.30(-1.86%)
Jul 18, 2008 17.81 17.83 15.50 16.31 2,190,813 -0.14(-0.84%)
Jul 17, 2008 16.22 16.91 15.97 16.45 2,172,578 +0.32(+2.01%)
Jul 16, 2008 14.80 16.30 14.76 16.13 1,922,762 +1.34(+9.08%)
Jul 15, 2008 14.39 15.24 14.27 14.78 1,512,639 +0.23(+1.56%)
Jul 14, 2008 14.82 14.98 14.36 14.56 1,283,123 -0.25(-1.72%)
Jul 11, 2008 14.76 14.93 14.25 14.81 1,573,083 -0.14(-0.97%)
Jul 10, 2008 15.60 15.82 14.88 14.96 2,070,856 -0.71(-4.53%)
Jul 09, 2008 16.17 16.17 15.57 15.66 1,106,211 -0.43(-2.69%)
Jul 08, 2008 15.25 16.30 15.06 16.10 2,046,116 +0.45(+2.86%)
Jul 07, 2008 15.82 16.14 15.31 15.65 1,308,908 -0.05(-0.31%)
Jul 04, 2008 16.09 16.33 15.23 15.70 1,337,700 +0.00(+0.00%)
Jul 03, 2008 16.09 16.33 15.23 15.70 1,337,700 -0.43(-2.69%)
Jul 02, 2008 16.77 17.07 16.13 16.13 1,552,572 -0.64(-3.82%)
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.