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, 2006 33.86 33.96 33.33 33.52 471,900 -0.33(-0.97%)
Jul 28, 2006 33.41 33.99 33.20 33.85 517,400 +0.64(+1.93%)
Jul 27, 2006 34.17 34.20 33.15 33.21 627,100 -0.78(-2.29%)
Jul 26, 2006 34.05 34.27 33.84 33.99 666,900 -0.28(-0.82%)
Jul 25, 2006 33.69 34.37 33.69 34.27 1,297,500 +0.49(+1.45%)
Jul 24, 2006 33.54 34.42 33.50 33.78 990,100 +0.25(+0.75%)
Jul 21, 2006 34.10 34.11 33.42 33.53 742,300 -0.56(-1.64%)
Jul 20, 2006 35.07 35.20 34.02 34.09 918,500 -0.97(-2.77%)
Jul 19, 2006 35.02 35.78 35.02 35.06 1,628,800 +0.04(+0.11%)
Jul 18, 2006 34.52 35.03 34.39 35.02 1,801,700 +0.52(+1.51%)
Jul 17, 2006 33.25 34.58 33.25 34.50 1,659,400 +1.20(+3.60%)
Jul 14, 2006 33.01 33.81 33.00 33.30 1,016,400 -0.75(-2.20%)
Jul 13, 2006 34.05 34.41 33.65 34.05 1,207,200 -0.51(-1.48%)
Jul 12, 2006 35.04 35.15 34.41 34.56 516,400 -0.58(-1.65%)
Jul 11, 2006 34.97 35.18 34.63 35.14 866,900 -0.04(-0.11%)
Jul 10, 2006 35.70 35.87 34.90 35.18 605,400 -0.62(-1.73%)
Jul 07, 2006 35.64 36.02 35.35 35.80 705,900 +0.09(+0.25%)
Jul 06, 2006 35.74 36.00 35.46 35.71 468,100 -0.14(-0.39%)
Jul 05, 2006 36.23 36.24 35.31 35.85 440,800 -0.55(-1.51%)
Jul 03, 2006 36.75 36.98 36.27 36.40 162,200 -0.10(-0.27%)
Jun 30, 2006 36.91 37.00 36.36 36.50 562,000 -0.32(-0.87%)
Jun 29, 2006 36.05 36.82 35.65 36.82 615,500 +0.88(+2.45%)
Jun 28, 2006 35.80 36.29 35.51 35.94 1,047,800 +0.27(+0.76%)
Jun 27, 2006 35.76 35.90 35.55 35.67 861,600 -0.09(-0.25%)
Jun 26, 2006 35.89 36.09 35.67 35.76 611,200 -0.13(-0.36%)
Jun 23, 2006 35.69 36.14 35.65 35.89 507,900 +0.11(+0.31%)
Jun 22, 2006 35.92 35.92 35.06 35.78 915,000 -0.29(-0.80%)
Jun 21, 2006 34.66 36.49 34.46 36.07 1,215,400 +1.33(+3.83%)
Jun 20, 2006 35.20 35.25 34.72 34.74 509,900 -0.34(-0.97%)
Jun 19, 2006 35.79 35.80 34.78 35.08 889,000 -0.70(-1.96%)
Jun 16, 2006 36.65 36.96 35.61 35.78 786,800 -0.37(-1.02%)
Jun 15, 2006 35.65 36.30 35.19 36.15 893,100 +0.60(+1.69%)
Jun 14, 2006 35.42 35.99 35.01 35.55 392,300 +0.10(+0.28%)
Jun 13, 2006 35.89 36.26 35.45 35.45 566,100 -0.69(-1.91%)
Jun 12, 2006 37.35 37.72 36.05 36.14 575,600 -1.41(-3.75%)
Jun 09, 2006 37.33 37.71 37.28 37.55 714,200 +0.25(+0.67%)
Jun 08, 2006 36.10 37.52 35.36 37.30 954,300 +0.94(+2.59%)
Jun 07, 2006 37.27 37.63 36.25 36.36 972,400 -1.14(-3.04%)
Jun 06, 2006 38.09 38.32 37.12 37.50 608,600 -0.59(-1.55%)
Jun 05, 2006 38.60 38.86 38.06 38.09 566,700 -0.96(-2.46%)
Jun 02, 2006 39.20 39.52 38.60 39.05 649,500 +0.08(+0.21%)
Jun 01, 2006 38.17 39.03 37.99 38.97 706,400 +0.79(+2.07%)
May 31, 2006 37.70 38.23 37.61 38.18 726,300 +0.62(+1.65%)
May 30, 2006 38.60 38.60 37.52 37.56 807,300 -1.04(-2.69%)
May 26, 2006 38.72 39.03 38.27 38.60 599,100 +0.00(+0.00%)
May 25, 2006 39.49 39.49 38.41 38.60 713,100 -0.64(-1.63%)
May 24, 2006 39.43 39.75 38.79 39.24 685,500 -0.27(-0.68%)
May 23, 2006 40.10 40.31 39.42 39.51 515,000 -0.50(-1.25%)
May 22, 2006 39.80 40.28 38.50 40.01 831,200 -0.04(-0.10%)
May 19, 2006 40.10 40.41 39.50 40.05 817,400 +0.03(+0.07%)
May 18, 2006 42.50 43.36 39.53 40.02 2,224,300 -3.47(-7.98%)
May 17, 2006 42.91 43.80 42.48 43.49 656,100 +0.58(+1.35%)
May 16, 2006 44.13 44.13 42.80 42.91 527,000 -1.30(-2.94%)
May 15, 2006 42.30 44.44 42.30 44.21 453,400 +0.96(+2.22%)
May 12, 2006 43.60 43.71 43.03 43.25 383,400 -0.30(-0.69%)
May 11, 2006 44.51 44.57 43.55 43.55 474,000 -1.09(-2.44%)
May 10, 2006 44.70 44.94 44.39 44.64 335,000 -0.25(-0.56%)
May 09, 2006 45.26 45.32 44.77 44.89 304,700 -0.45(-0.99%)
May 08, 2006 45.30 45.45 45.03 45.34 209,700 -0.15(-0.33%)
May 05, 2006 45.14 45.60 45.14 45.49 218,000 +0.41(+0.91%)
May 04, 2006 44.66 45.22 44.53 45.08 264,300 +0.43(+0.96%)
May 03, 2006 44.55 45.07 44.46 44.65 289,300 +0.04(+0.09%)
May 02, 2006 45.48 45.62 44.33 44.61 322,200 -0.70(-1.54%)
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.