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 16.24 16.76 16.14 16.29 1,252,666 -0.13(-0.80%)
Jul 30, 2008 16.54 17.11 16.19 16.42 1,346,495 -0.07(-0.42%)
Jul 29, 2008 15.63 16.55 15.61 16.49 1,086,716 +0.85(+5.41%)
Jul 28, 2008 16.05 16.25 15.44 15.64 1,056,673 -0.42(-2.61%)
Jul 25, 2008 16.34 16.48 15.84 16.06 810,960 -0.25(-1.56%)
Jul 24, 2008 16.97 17.34 16.26 16.32 1,778,907 -0.72(-4.20%)
Jul 23, 2008 16.79 17.97 16.54 17.03 1,848,234 +0.10(+0.57%)
Jul 22, 2008 15.88 16.97 15.63 16.94 1,240,377 +0.93(+5.81%)
Jul 21, 2008 16.56 16.73 15.91 16.01 730,268 -0.30(-1.86%)
Jul 18, 2008 17.81 17.83 15.50 16.31 2,190,813 -0.14(-0.84%)
Jul 17, 2008 16.22 16.91 15.97 16.45 2,172,578 +0.32(+2.01%)
Jul 16, 2008 14.80 16.30 14.76 16.13 1,922,762 +1.34(+9.08%)
Jul 15, 2008 14.39 15.24 14.27 14.78 1,512,639 +0.23(+1.56%)
Jul 14, 2008 14.82 14.98 14.36 14.56 1,283,123 -0.25(-1.72%)
Jul 11, 2008 14.76 14.93 14.25 14.81 1,573,083 -0.14(-0.97%)
Jul 10, 2008 15.60 15.82 14.88 14.96 2,070,856 -0.71(-4.53%)
Jul 09, 2008 16.17 16.17 15.57 15.66 1,106,211 -0.43(-2.69%)
Jul 08, 2008 15.25 16.30 15.06 16.10 2,046,116 +0.45(+2.86%)
Jul 07, 2008 15.82 16.14 15.31 15.65 1,308,908 -0.05(-0.31%)
Jul 04, 2008 16.09 16.33 15.23 15.70 1,337,700 +0.00(+0.00%)
Jul 03, 2008 16.09 16.33 15.23 15.70 1,337,700 -0.43(-2.69%)
Jul 02, 2008 16.77 17.07 16.13 16.13 1,552,572 -0.64(-3.82%)
Jul 01, 2008 16.88 16.93 16.21 16.77 1,699,951 -0.33(-1.93%)
Jun 30, 2008 17.28 17.85 16.94 17.10 1,425,180 -0.16(-0.92%)
Jun 27, 2008 17.23 17.50 16.82 17.26 1,804,981 -0.03(-0.16%)
Jun 26, 2008 17.56 17.59 17.26 17.29 1,623,437 -0.45(-2.52%)
Jun 25, 2008 17.72 18.49 17.52 17.74 1,452,057 +0.15(+0.86%)
Jun 24, 2008 17.48 17.92 17.08 17.59 1,330,155 +0.04(+0.24%)
Jun 23, 2008 17.78 17.98 17.41 17.54 1,597,161 -0.36(-2.00%)
Jun 20, 2008 18.78 18.80 17.83 17.90 2,415,990 -0.88(-4.69%)
Jun 19, 2008 18.29 18.88 18.11 18.78 1,217,411 +0.54(+2.94%)
Jun 18, 2008 18.49 18.79 18.01 18.25 1,210,104 -0.41(-2.21%)
Jun 17, 2008 19.40 19.40 18.37 18.66 1,057,636 -0.71(-3.66%)
Jun 16, 2008 18.65 19.53 18.42 19.37 1,508,114 +0.54(+2.89%)
Jun 13, 2008 18.70 18.98 18.54 18.82 729,291 +0.23(+1.22%)
Jun 12, 2008 18.38 18.98 18.38 18.60 1,285,091 +0.30(+1.66%)
Jun 11, 2008 19.01 19.03 18.29 18.29 987,523 -0.76(-4.01%)
Jun 10, 2008 18.90 19.15 18.60 19.06 1,819,750 +0.10(+0.51%)
Jun 09, 2008 19.58 19.58 18.78 18.96 1,046,455 -0.36(-1.89%)
Jun 06, 2008 20.25 20.25 19.26 19.33 1,336,282 -1.04(-5.10%)
Jun 05, 2008 20.39 20.43 19.97 20.37 1,231,114 -0.04(-0.20%)
Jun 04, 2008 20.95 21.05 20.22 20.41 1,374,922 -0.45(-2.18%)
Jun 03, 2008 20.86 21.10 20.47 20.86 1,301,156 +0.13(+0.63%)
Jun 02, 2008 20.91 21.08 20.13 20.73 1,047,347 -0.28(-1.31%)
May 30, 2008 20.64 21.12 20.35 21.01 2,007,389 +0.35(+1.70%)
May 29, 2008 19.84 21.03 19.66 20.66 2,272,099 +0.76(+3.81%)
May 28, 2008 19.97 20.30 19.58 19.90 1,782,306 +0.05(+0.24%)
May 27, 2008 19.82 20.13 19.58 19.85 1,587,881 +0.10(+0.49%)
May 26, 2008 20.44 20.47 19.55 19.75 0 +0.00(+0.00%)
May 23, 2008 20.44 20.47 19.55 19.75 1,615,116 -0.81(-3.95%)
May 22, 2008 20.50 20.78 19.91 20.57 1,649,923 -0.05(-0.27%)
May 21, 2008 21.30 21.30 20.40 20.62 1,903,601 +0.00(+0.00%)
May 20, 2008 20.76 20.86 20.36 20.62 720,619 -0.25(-1.22%)
May 19, 2008 21.23 21.47 20.74 20.88 888,577 -0.39(-1.85%)
May 16, 2008 21.23 21.34 20.68 21.27 1,005,506 -0.40(-1.84%)
May 15, 2008 21.46 21.69 21.14 21.67 681,927 +0.26(+1.22%)
May 14, 2008 21.45 21.62 21.27 21.41 778,099 +0.05(+0.23%)
May 13, 2008 21.30 21.68 21.10 21.36 717,383 +0.03(+0.16%)
May 12, 2008 20.83 21.34 20.76 21.32 799,992 +0.54(+2.62%)
May 09, 2008 20.56 21.24 20.56 20.78 514,583 -0.08(-0.40%)
May 08, 2008 22.06 23.13 20.70 20.86 1,392,205 -0.61(-2.82%)
May 07, 2008 21.52 22.32 21.43 21.47 1,301,070 -0.07(-0.32%)
May 06, 2008 21.40 21.76 21.23 21.54 752,970 +0.08(+0.35%)
May 05, 2008 21.90 22.01 21.26 21.46 1,009,194 -0.61(-2.78%)
May 02, 2008 22.41 22.69 21.92 22.07 1,047,763 -0.21(-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.