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 29, 2011 16.85 17.62 16.66 17.40 524,260 +0.38(+2.23%)
Jul 28, 2011 17.08 17.95 16.91 17.02 943,822 +0.02(+0.12%)
Jul 27, 2011 17.56 17.56 16.95 17.00 613,409 -0.70(-3.95%)
Jul 26, 2011 17.30 17.80 17.18 17.70 427,282 +0.48(+2.79%)
Jul 25, 2011 17.41 17.65 17.20 17.22 434,104 -0.34(-1.94%)
Jul 22, 2011 17.62 17.70 17.51 17.56 301,451 -0.43(-2.39%)
Jul 21, 2011 17.81 18.14 17.74 17.99 385,361 +0.17(+0.95%)
Jul 20, 2011 17.95 18.11 17.56 17.82 265,433 -0.06(-0.34%)
Jul 19, 2011 17.39 18.03 17.39 17.88 820,549 +0.65(+3.77%)
Jul 18, 2011 17.21 17.37 17.01 17.23 577,885 -0.06(-0.35%)
Jul 15, 2011 17.48 17.72 17.04 17.29 827,258 -0.09(-0.52%)
Jul 14, 2011 17.64 17.79 17.25 17.38 766,501 -0.15(-0.86%)
Jul 13, 2011 17.50 17.76 17.41 17.53 409,807 +0.14(+0.81%)
Jul 12, 2011 17.48 17.81 17.33 17.39 537,991 -0.17(-0.97%)
Jul 11, 2011 17.53 17.86 17.18 17.56 602,384 -0.10(-0.57%)
Jul 08, 2011 17.55 17.88 17.37 17.66 832,389 -0.19(-1.06%)
Jul 07, 2011 17.56 18.01 17.43 17.85 1,509,984 +0.49(+2.82%)
Jul 06, 2011 17.08 17.40 16.90 17.36 518,634 +0.28(+1.64%)
Jul 05, 2011 17.12 17.31 16.98 17.08 596,915 -0.40(-2.29%)
Jul 01, 2011 16.52 17.52 16.52 17.48 921,705 +0.90(+5.43%)
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%)
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.