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 30, 2010 9.175 9.274 8.969 9.175 718,760 -0.04(-0.46%)
Jul 29, 2010 9.210 9.281 8.807 9.217 882,202 +0.13(+1.40%)
Jul 28, 2010 9.090 9.316 9.033 9.090 1,931 -0.08(-0.93%)
Jul 27, 2010 9.479 9.578 9.153 9.175 1,055,928 -0.02(-0.23%)
Jul 26, 2010 8.899 9.210 8.715 9.196 945,202 +0.27(+3.01%)
Jul 23, 2010 8.771 8.927 8.602 8.927 881,850 +0.13(+1.53%)
Jul 22, 2010 8.609 8.863 8.566 8.793 1,392,004 +0.34(+4.02%)
Jul 21, 2010 8.877 8.927 8.425 8.453 1,074,246 -0.36(-4.09%)
Jul 20, 2010 8.467 8.828 8.411 8.814 1,314,866 +0.22(+2.55%)
Jul 19, 2010 8.609 8.856 8.495 8.595 1,008,036 -0.08(-0.98%)
Jul 16, 2010 8.679 9.344 8.644 8.679 1,301,426 -0.70(-7.47%)
Jul 15, 2010 9.316 9.458 9.026 9.380 1,050,697 +0.10(+1.07%)
Jul 14, 2010 9.168 9.429 9.019 9.281 141 +0.14(+1.55%)
Jul 13, 2010 9.139 9.408 8.955 9.139 4,721 +0.06(+0.62%)
Jul 12, 2010 9.351 9.486 8.927 9.083 919,035 -0.31(-3.31%)
Jul 09, 2010 9.394 9.401 8.913 9.394 883,250 +0.38(+4.24%)
Jul 08, 2010 9.012 9.111 8.814 9.012 1,312,299 +0.16(+1.76%)
Jul 07, 2010 8.856 9.196 8.595 8.856 2,231,413 +0.08(+0.89%)
Jul 06, 2010 8.778 9.861 8.679 8.778 3,472 -0.37(-4.10%)
Jul 02, 2010 9.153 9.542 8.977 9.153 1,191,679 -0.25(-2.63%)
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.