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 12.30 12.86 12.16 12.70 718,089 +0.28(+2.23%)
Jul 28, 2011 12.47 13.10 12.35 12.43 1,292,771 +0.01(+0.12%)
Jul 27, 2011 12.82 12.82 12.37 12.41 840,198 -0.51(-3.96%)
Jul 26, 2011 12.63 13.00 12.54 12.92 585,256 +0.35(+2.79%)
Jul 25, 2011 12.71 12.89 12.56 12.57 594,600 -0.25(-1.94%)
Jul 22, 2011 12.86 12.92 12.78 12.82 412,903 -0.31(-2.39%)
Jul 21, 2011 13.00 13.24 12.95 13.13 527,836 +0.12(+0.95%)
Jul 20, 2011 13.10 13.22 12.82 13.01 363,568 -0.04(-0.34%)
Jul 19, 2011 12.70 13.16 12.70 13.05 1,123,922 +0.47(+3.77%)
Jul 18, 2011 12.56 12.68 12.42 12.58 791,540 -0.04(-0.35%)
Jul 15, 2011 12.76 12.94 12.44 12.62 1,133,111 -0.07(-0.52%)
Jul 14, 2011 12.88 12.99 12.59 12.69 1,049,891 -0.11(-0.86%)
Jul 13, 2011 12.78 12.97 12.71 12.80 561,320 +0.10(+0.80%)
Jul 12, 2011 12.76 13.00 12.65 12.70 736,896 -0.12(-0.97%)
Jul 11, 2011 12.80 13.04 12.54 12.82 825,097 -0.07(-0.57%)
Jul 08, 2011 12.81 13.05 12.68 12.89 1,140,139 -0.14(-1.07%)
Jul 07, 2011 12.82 13.15 12.73 13.03 2,068,254 +0.36(+2.82%)
Jul 06, 2011 12.47 12.70 12.34 12.67 710,383 +0.20(+1.64%)
Jul 05, 2011 12.50 12.64 12.40 12.47 817,606 -0.29(-2.29%)
Jul 01, 2011 12.06 12.79 12.06 12.76 1,262,477 +0.66(+5.43%)
Jun 30, 2011 12.07 12.43 12.06 12.10 1,180,820 -0.01(-0.12%)
Jun 29, 2011 12.42 12.49 11.89 12.12 2,855,498 -0.22(-1.77%)
Jun 28, 2011 12.46 12.59 12.07 12.34 2,913,896 -0.03(-0.24%)
Jun 27, 2011 12.63 12.86 12.26 12.37 1,887,013 -0.23(-1.85%)
Jun 24, 2011 12.88 13.16 12.59 12.60 5,257,714 -0.30(-2.32%)
Jun 23, 2011 13.36 13.75 12.83 12.90 4,293,573 -0.58(-4.28%)
Jun 22, 2011 13.87 14.01 13.34 13.48 3,026,140 -0.35(-2.53%)
Jun 21, 2011 14.72 14.94 13.78 13.83 2,221,641 -0.88(-5.96%)
Jun 20, 2011 15.11 15.19 14.65 14.70 2,176,748 -0.20(-1.32%)
Jun 17, 2011 14.69 14.97 14.35 14.90 4,512,538 +0.42(+2.87%)
Jun 16, 2011 14.54 14.86 13.85 14.48 1,305,453 -0.04(-0.30%)
Jun 15, 2011 14.77 14.89 14.18 14.53 1,037,476 -0.32(-2.16%)
Jun 14, 2011 14.28 14.94 14.28 14.85 1,946,036 +0.66(+4.63%)
Jun 13, 2011 14.23 14.53 14.17 14.19 1,038,072 -0.04(-0.31%)
Jun 10, 2011 14.28 14.54 13.94 14.24 1,170,169 -0.18(-1.22%)
Jun 09, 2011 14.00 14.56 13.84 14.41 1,827,745 +0.38(+2.71%)
Jun 08, 2011 13.83 14.22 13.69 14.03 1,444,424 +0.18(+1.32%)
Jun 07, 2011 13.32 14.05 13.30 13.85 1,969,944 +0.49(+3.66%)
Jun 06, 2011 13.32 13.64 13.29 13.36 1,437,549 -0.01(-0.11%)
Jun 03, 2011 13.53 13.81 13.29 13.38 1,948,943 -0.73(-5.18%)
May 24, 2011 13.69 14.24 13.58 14.11 6,748,829 +0.53(+3.93%)
May 23, 2011 13.21 13.64 13.07 13.57 6,737,481 +0.19(+1.42%)
May 20, 2011 13.47 13.65 12.94 13.38 15,660,744 +3.08(+29.91%)
May 19, 2011 10.32 10.33 10.10 10.30 981,924 +0.09(+0.93%)
May 18, 2011 10.16 10.29 10.08 10.21 1,241,572 +0.00(+0.00%)
May 17, 2011 9.987 10.33 9.893 10.21 1,793,861 +0.12(+1.23%)
May 16, 2011 10.09 10.62 9.841 10.08 1,571,056 -0.12(-1.22%)
May 13, 2011 9.980 10.33 9.944 10.21 1,260,140 +0.26(+2.57%)
May 12, 2011 10.03 10.06 9.316 9.951 1,326,352 +0.12(+1.26%)
May 11, 2011 9.966 10.16 9.783 9.827 1,136,863 -0.09(-0.88%)
May 10, 2011 10.08 10.35 9.783 9.914 1,956,096 -0.17(-1.67%)
May 09, 2011 10.31 10.36 9.790 10.08 2,007,747 -0.41(-3.90%)
May 06, 2011 9.542 10.64 9.425 10.49 5,357,596 +1.21(+13.06%)
May 05, 2011 8.673 9.615 8.556 9.279 4,099,020 +0.51(+5.83%)
May 04, 2011 7.637 9.009 7.615 8.768 2,809,374 +1.10(+14.27%)
May 03, 2011 7.790 7.812 7.593 7.673 751,791 -0.15(-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.