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, 2013 17.54 18.07 17.47 17.85 695,417 +0.34(+1.94%)
Jul 30, 2013 17.56 17.56 17.15 17.51 1,088,651 -0.05(-0.28%)
Jul 29, 2013 18.09 18.14 17.36 17.56 1,339,617 -0.85(-4.62%)
Jul 26, 2013 17.99 18.57 17.83 18.41 887,855 +0.25(+1.38%)
Jul 25, 2013 18.05 18.40 17.93 18.16 794,076 +0.11(+0.61%)
Jul 24, 2013 18.28 18.57 17.94 18.05 998,670 -0.19(-1.04%)
Jul 23, 2013 18.55 18.75 18.21 18.24 646,436 -0.31(-1.67%)
Jul 22, 2013 18.11 18.60 18.05 18.55 822,482 +0.50(+2.77%)
Jul 19, 2013 18.00 18.42 17.92 18.05 994,430 +0.08(+0.45%)
Jul 18, 2013 17.78 18.08 17.68 17.97 659,207 +0.18(+1.01%)
Jul 17, 2013 17.20 17.88 17.14 17.79 775,819 +0.57(+3.31%)
Jul 16, 2013 17.40 17.47 17.01 17.22 944,033 -0.09(-0.52%)
Jul 15, 2013 16.86 17.36 16.61 17.31 739,680 +0.50(+2.97%)
Jul 12, 2013 16.97 17.06 16.64 16.81 916,646 -0.20(-1.18%)
Jul 11, 2013 17.34 17.44 16.84 17.01 1,391,064 -0.43(-2.47%)
Jul 10, 2013 18.57 18.63 17.43 17.44 1,487,371 -1.17(-6.29%)
Jul 09, 2013 17.78 18.95 17.74 18.61 2,391,609 +0.95(+5.38%)
Jul 08, 2013 17.65 17.78 17.33 17.66 797,698 -0.02(-0.11%)
Jul 05, 2013 17.14 17.74 16.88 17.68 1,047,172 +0.73(+4.31%)
Jul 03, 2013 16.80 17.03 16.75 16.95 429,638 +0.05(+0.30%)
Jul 02, 2013 17.16 17.59 16.73 16.90 1,283,377 -0.49(-2.82%)
Jul 01, 2013 16.34 17.50 16.16 17.39 2,175,139 +1.43(+8.96%)
Jun 28, 2013 15.76 16.15 15.73 15.96 2,195,746 +0.12(+0.76%)
Jun 27, 2013 16.53 16.53 15.71 15.84 1,332,151 -0.62(-3.77%)
Jun 26, 2013 15.70 16.49 15.65 16.46 3,061,575 +0.85(+5.45%)
Jun 25, 2013 16.97 17.70 14.96 15.61 8,996,668 -3.21(-17.06%)
Jun 24, 2013 18.68 19.05 18.38 18.82 1,795,889 -0.15(-0.79%)
Jun 21, 2013 18.49 19.16 18.31 18.97 1,663,177 +0.53(+2.87%)
Jun 20, 2013 18.74 18.79 18.34 18.44 1,033,920 -0.39(-2.07%)
Jun 19, 2013 19.38 19.50 18.77 18.83 1,694,094 -0.60(-3.09%)
Jun 18, 2013 19.50 19.82 19.27 19.43 883,658 +0.00(+0.00%)
Jun 17, 2013 19.59 20.01 19.29 19.43 913,951 +0.06(+0.31%)
Jun 14, 2013 19.55 20.25 19.37 19.37 1,194,331 -0.07(-0.36%)
Jun 13, 2013 21.25 21.32 19.33 19.44 3,393,254 -1.86(-8.73%)
Jun 12, 2013 22.77 23.03 21.17 21.30 1,536,812 -1.38(-6.08%)
Jun 11, 2013 22.48 23.59 22.10 22.68 1,246,519 +0.01(+0.04%)
Jun 10, 2013 22.54 23.02 22.22 22.67 703,177 +0.15(+0.67%)
Jun 07, 2013 20.98 22.61 20.86 22.52 1,079,799 +1.62(+7.75%)
Jun 06, 2013 21.04 21.19 20.73 20.90 799,773 -0.39(-1.83%)
Jun 05, 2013 22.21 22.21 21.20 21.29 889,735 -0.77(-3.49%)
Jun 04, 2013 22.30 22.66 21.77 22.06 802,015 -0.28(-1.25%)
Jun 03, 2013 22.65 22.86 22.04 22.34 887,406 -0.16(-0.71%)
May 31, 2013 22.06 23.13 22.00 22.50 996,663 +0.34(+1.53%)
May 30, 2013 21.93 22.26 21.63 22.16 657,261 +0.35(+1.60%)
May 29, 2013 22.26 22.36 21.40 21.81 795,974 -0.50(-2.24%)
May 28, 2013 22.69 23.05 22.24 22.31 1,063,242 +0.15(+0.68%)
May 24, 2013 22.46 22.46 21.93 22.16 786,084 -0.31(-1.38%)
May 23, 2013 21.61 22.47 21.36 22.47 1,112,012 +0.71(+3.26%)
May 22, 2013 22.14 22.49 21.46 21.76 1,336,040 -0.27(-1.23%)
May 21, 2013 21.73 22.52 21.62 22.03 1,257,814 +0.42(+1.94%)
May 20, 2013 20.71 21.77 20.57 21.61 2,459,712 +1.61(+8.05%)
May 17, 2013 19.83 20.25 19.71 20.00 1,035,616 +0.17(+0.86%)
May 16, 2013 20.25 20.35 19.64 19.83 1,068,436 -0.52(-2.56%)
May 15, 2013 20.40 20.76 20.25 20.35 1,111,283 -0.75(-3.55%)
May 13, 2013 23.10 23.71 19.86 21.10 8,320,552 -2.21(-9.48%)
May 10, 2013 22.05 23.54 21.94 23.31 4,214,908 +1.23(+5.57%)
May 09, 2013 22.52 22.79 20.20 22.08 13,663,757 +4.31(+24.25%)
May 08, 2013 18.10 18.27 17.49 17.77 1,257,392 -0.41(-2.26%)
May 07, 2013 18.18 18.36 18.00 18.18 706,942 +0.08(+0.44%)
May 06, 2013 18.54 18.64 17.98 18.10 698,749 -0.44(-2.37%)
May 03, 2013 18.40 18.95 18.29 18.54 1,852,440 +0.25(+1.37%)
May 02, 2013 18.02 18.31 17.88 18.29 527,617 +0.28(+1.55%)
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.