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 23.59 24.34 23.44 23.66 862,505 -0.19(-0.80%)
Jul 30, 2008 24.02 24.85 23.52 23.85 927,110 -0.10(-0.42%)
Jul 29, 2008 22.70 24.03 22.67 23.95 748,243 +1.23(+5.41%)
Jul 28, 2008 23.31 23.60 22.42 22.72 727,557 -0.61(-2.61%)
Jul 25, 2008 23.73 23.94 23.01 23.33 558,375 -0.37(-1.56%)
Jul 24, 2008 24.65 25.18 23.61 23.70 1,224,841 -1.04(-4.20%)
Jul 23, 2008 24.39 26.10 24.02 24.74 1,272,575 +0.14(+0.57%)
Jul 22, 2008 23.06 24.64 22.70 24.60 854,044 +1.35(+5.81%)
Jul 21, 2008 24.05 24.30 23.10 23.25 502,816 -0.44(-1.86%)
Jul 18, 2008 25.86 25.90 22.51 23.69 1,508,453 -0.20(-0.84%)
Jul 17, 2008 23.56 24.56 23.19 23.89 1,495,897 +0.47(+2.01%)
Jul 16, 2008 21.50 23.68 21.43 23.42 1,323,890 +1.95(+9.08%)
Jul 15, 2008 20.90 22.14 20.72 21.47 1,041,506 +0.33(+1.56%)
Jul 14, 2008 21.52 21.75 20.85 21.14 883,476 -0.37(-1.72%)
Jul 11, 2008 21.44 21.69 20.69 21.51 1,083,124 -0.21(-0.97%)
Jul 10, 2008 22.66 22.98 21.61 21.72 1,425,858 -1.03(-4.53%)
Jul 09, 2008 23.48 23.48 22.62 22.75 761,666 -0.63(-2.69%)
Jul 08, 2008 22.15 23.67 21.87 23.38 1,408,824 +0.65(+2.86%)
Jul 07, 2008 22.98 23.44 22.24 22.73 901,230 -0.07(-0.31%)
Jul 04, 2008 23.37 23.71 22.12 22.80 921,054 +0.00(+0.00%)
Jul 03, 2008 23.37 23.71 22.12 22.80 921,054 -0.63(-2.69%)
Jul 02, 2008 24.35 24.79 23.43 23.43 1,069,001 -0.93(-3.82%)
Jul 01, 2008 24.52 24.59 23.55 24.36 1,170,477 -0.48(-1.93%)
Jun 30, 2008 25.10 25.93 24.60 24.84 981,287 -0.23(-0.92%)
Jun 27, 2008 25.02 25.42 24.43 25.07 1,242,794 -0.04(-0.16%)
Jun 26, 2008 25.50 25.54 25.07 25.11 1,117,794 -0.65(-2.52%)
Jun 25, 2008 25.73 26.85 25.45 25.76 999,793 +0.22(+0.86%)
Jun 24, 2008 25.38 26.03 24.80 25.54 915,859 +0.06(+0.24%)
Jun 23, 2008 25.83 26.11 25.28 25.48 1,099,702 -0.52(-2.00%)
Jun 20, 2008 27.27 27.31 25.90 26.00 1,663,495 -1.28(-4.69%)
Jun 19, 2008 26.56 27.42 26.30 27.28 838,231 +0.78(+2.94%)
Jun 18, 2008 26.86 27.29 26.15 26.50 833,200 -0.60(-2.21%)
Jun 17, 2008 28.17 28.17 26.68 27.10 728,220 -1.03(-3.66%)
Jun 16, 2008 27.08 28.36 26.75 28.13 1,038,390 +0.79(+2.89%)
Jun 13, 2008 27.16 27.56 26.93 27.34 502,143 +0.33(+1.22%)
Jun 12, 2008 26.70 27.57 26.70 27.01 884,831 +0.44(+1.66%)
Jun 11, 2008 27.61 27.64 26.57 26.57 679,945 -1.11(-4.01%)
Jun 10, 2008 27.45 27.81 27.02 27.68 1,252,963 +0.14(+0.51%)
Jun 09, 2008 28.43 28.43 27.28 27.54 720,522 -0.53(-1.89%)
Jun 06, 2008 29.41 29.41 27.97 28.07 920,078 -1.51(-5.10%)
Jun 05, 2008 29.62 29.67 29.00 29.58 847,666 -0.06(-0.20%)
Jun 04, 2008 30.42 30.57 29.36 29.64 946,683 -0.66(-2.18%)
Jun 03, 2008 30.29 30.65 29.73 30.30 895,892 +0.19(+0.63%)
Jun 02, 2008 30.37 30.61 29.24 30.11 721,136 -0.40(-1.31%)
May 30, 2008 29.98 30.67 29.55 30.51 1,382,159 +0.51(+1.70%)
May 29, 2008 28.81 30.55 28.56 30.00 1,564,421 +1.10(+3.81%)
May 28, 2008 29.01 29.49 28.43 28.90 1,227,181 +0.07(+0.24%)
May 27, 2008 28.79 29.23 28.44 28.83 1,093,313 +0.14(+0.49%)
May 26, 2008 29.68 29.73 28.40 28.69 0 +0.00(+0.00%)
May 23, 2008 29.68 29.73 28.40 28.69 1,112,065 -1.18(-3.95%)
May 22, 2008 29.77 30.18 28.91 29.87 1,136,031 -0.08(-0.27%)
May 21, 2008 30.94 30.94 29.63 29.95 1,310,697 +0.00(+0.00%)
May 20, 2008 30.15 30.29 29.57 29.95 496,172 -0.37(-1.22%)
May 19, 2008 30.84 31.18 30.12 30.32 611,817 -0.57(-1.85%)
May 16, 2008 30.84 30.99 30.03 30.89 692,327 -0.58(-1.84%)
May 15, 2008 31.17 31.50 30.70 31.47 469,531 +0.38(+1.22%)
May 14, 2008 31.16 31.40 30.89 31.09 535,749 +0.07(+0.23%)
May 13, 2008 30.93 31.49 30.64 31.02 493,944 +0.05(+0.16%)
May 12, 2008 30.25 30.99 30.15 30.97 550,823 +0.79(+2.62%)
May 09, 2008 29.86 30.85 29.86 30.18 354,309 -0.12(-0.40%)
May 08, 2008 32.04 33.60 30.07 30.30 958,583 -0.88(-2.82%)
May 07, 2008 31.26 32.41 31.12 31.18 895,833 -0.10(-0.32%)
May 06, 2008 31.08 31.60 30.83 31.28 518,447 +0.11(+0.35%)
May 05, 2008 31.80 31.96 30.88 31.17 694,866 -0.89(-2.78%)
May 02, 2008 32.55 32.95 31.84 32.06 721,422 -0.31(-0.96%)
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.