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, 2009 16.00 16.18 15.81 15.86 623,151 -0.12(-0.78%)
Jul 30, 2009 15.87 16.48 15.77 15.98 835,211 +0.36(+2.34%)
Jul 29, 2009 15.64 16.06 15.36 15.62 639,407 -0.15(-0.96%)
Jul 28, 2009 15.73 15.86 15.48 15.77 656,977 -0.10(-0.61%)
Jul 27, 2009 16.01 16.01 15.68 15.86 526,004 -0.19(-1.20%)
Jul 24, 2009 16.11 16.35 15.74 16.06 447,307 -0.12(-0.72%)
Jul 23, 2009 15.13 16.36 15.00 16.17 2,000,656 +1.03(+6.77%)
Jul 22, 2009 14.80 15.34 14.80 15.15 614,229 +0.36(+2.47%)
Jul 21, 2009 15.66 15.66 14.69 14.78 1,120,482 -0.44(-2.89%)
Jul 20, 2009 14.88 15.26 14.74 15.22 1,012,874 +0.44(+2.98%)
Jul 17, 2009 14.92 15.04 14.71 14.78 1,323,533 -0.15(-1.01%)
Jul 16, 2009 14.77 15.00 14.42 14.93 1,329,052 +0.16(+1.07%)
Jul 15, 2009 14.68 15.05 14.42 14.78 2,255,512 +0.32(+2.24%)
Jul 14, 2009 13.92 14.55 13.69 14.45 3,028,311 +0.56(+4.01%)
Jul 13, 2009 13.42 13.96 13.16 13.89 1,868,749 +0.42(+3.12%)
Jul 10, 2009 13.51 13.78 13.36 13.47 1,630,675 -0.07(-0.51%)
Jul 09, 2009 13.80 13.89 13.43 13.54 1,232,141 -0.23(-1.65%)
Jul 08, 2009 13.55 13.81 13.32 13.77 1,489,656 +0.33(+2.46%)
Jul 07, 2009 13.74 13.76 13.41 13.44 1,004,633 -0.33(-2.40%)
Jul 06, 2009 13.54 13.95 13.36 13.77 1,088,475 +0.19(+1.42%)
Jul 02, 2009 14.28 14.28 13.53 13.58 868,791 -0.90(-6.18%)
Jul 01, 2009 14.38 14.83 14.27 14.47 1,314,404 +0.27(+1.89%)
Jun 30, 2009 14.32 14.59 14.06 14.20 1,237,480 -0.19(-1.29%)
Jun 29, 2009 14.25 14.52 14.05 14.39 1,228,423 +0.18(+1.26%)
Jun 26, 2009 14.14 14.42 13.96 14.21 1,587,016 +0.03(+0.19%)
Jun 25, 2009 14.16 14.31 14.01 14.18 884,696 +0.27(+1.93%)
Jun 24, 2009 13.95 14.16 13.62 13.92 1,970,569 +0.07(+0.50%)
Jun 23, 2009 14.30 14.31 13.75 13.85 1,212,662 -0.43(-2.99%)
Jun 22, 2009 14.59 14.69 14.26 14.27 2,051,131 -0.51(-3.45%)
Jun 19, 2009 15.27 15.37 14.76 14.78 1,542,341 -0.39(-2.59%)
Jun 18, 2009 15.22 15.42 14.87 15.18 878,768 -0.11(-0.72%)
Jun 17, 2009 15.09 15.54 14.68 15.29 1,358,317 +0.13(+0.86%)
Jun 16, 2009 15.53 15.67 15.04 15.15 1,014,223 -0.41(-2.61%)
Jun 15, 2009 15.85 15.86 15.42 15.56 1,269,223 -0.50(-3.09%)
Jun 12, 2009 15.77 16.13 15.51 16.06 1,098,771 +0.22(+1.39%)
Jun 11, 2009 16.76 16.76 15.79 15.84 1,761,332 -0.41(-2.54%)
Jun 10, 2009 16.97 17.05 16.21 16.25 1,841,174 -0.67(-3.99%)
Jun 09, 2009 16.84 17.16 16.74 16.92 1,366,137 +0.13(+0.78%)
Jun 08, 2009 16.82 16.91 16.55 16.79 1,742,110 -0.21(-1.25%)
Jun 05, 2009 17.48 17.70 16.86 17.01 2,022,720 -0.37(-2.14%)
Jun 04, 2009 17.92 18.16 17.23 17.38 2,041,184 -0.52(-2.92%)
Jun 03, 2009 18.03 18.56 17.63 17.90 2,025,894 -0.54(-2.90%)
Jun 02, 2009 18.03 18.56 17.94 18.44 1,737,546 +0.43(+2.36%)
Jun 01, 2009 17.20 18.14 17.20 18.01 996,946 +1.00(+5.87%)
May 29, 2009 17.20 17.28 16.71 17.01 1,199,563 +0.01(+0.04%)
May 28, 2009 17.71 17.90 16.75 17.01 1,795,531 -0.50(-2.83%)
May 27, 2009 17.90 18.32 17.45 17.50 2,122,667 -0.52(-2.90%)
May 26, 2009 17.25 18.23 17.07 18.03 2,574,646 +0.73(+4.22%)
May 22, 2009 17.07 17.66 17.01 17.30 1,917,353 +0.36(+2.11%)
May 21, 2009 17.54 17.83 16.50 16.94 4,329,145 +0.49(+2.97%)
May 20, 2009 16.64 17.23 16.21 16.45 1,827,917 +0.05(+0.29%)
May 19, 2009 16.13 16.67 15.82 16.40 1,647,302 +0.27(+1.66%)
May 18, 2009 15.53 16.16 15.48 16.13 1,208,603 +0.70(+4.50%)
May 15, 2009 15.35 16.01 15.13 15.44 1,292,591 +0.13(+0.86%)
May 14, 2009 15.30 15.78 15.02 15.31 1,166,676 +0.09(+0.59%)
May 13, 2009 15.82 15.85 15.13 15.22 1,335,488 -1.01(-6.20%)
May 12, 2009 16.36 16.57 15.60 16.22 1,173,384 -0.08(-0.46%)
May 11, 2009 16.51 16.60 15.95 16.30 913,010 -0.47(-2.79%)
May 08, 2009 16.86 17.32 16.36 16.77 1,025,653 +0.01(+0.08%)
May 07, 2009 17.59 17.83 16.56 16.75 1,436,765 -0.52(-3.03%)
May 06, 2009 18.25 18.26 16.86 17.28 1,527,561 -0.61(-3.43%)
May 05, 2009 18.25 18.31 17.56 17.89 1,213,009 -0.50(-2.70%)
May 04, 2009 17.82 18.54 17.64 18.38 1,427,387 +0.76(+4.34%)
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.