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 (%)
Sep 30, 2015 8.909 9.188 8.798 8.916 1,217,774 +0.13(+1.42%)
Sep 29, 2015 9.049 9.225 8.710 8.791 1,731,660 -0.26(-2.85%)
Sep 28, 2015 9.350 9.439 9.041 9.049 1,829,708 -0.37(-3.91%)
Sep 25, 2015 9.586 9.586 9.350 9.417 2,006,333 -0.13(-1.39%)
Sep 24, 2015 9.623 9.660 9.306 9.549 2,026,367 -0.07(-0.77%)
Sep 23, 2015 9.770 9.822 9.554 9.623 1,228,540 -0.16(-1.66%)
Sep 22, 2015 9.770 9.844 9.652 9.785 1,492,210 -0.04(-0.45%)
Sep 21, 2015 9.755 10.06 9.726 9.829 1,808,215 +0.07(+0.68%)
Sep 18, 2015 9.652 9.792 9.579 9.763 4,622,600 +0.01(+0.15%)
Sep 17, 2015 9.395 9.939 9.395 9.748 1,762,826 +0.15(+1.53%)
Sep 16, 2015 9.638 9.763 9.483 9.601 1,729,239 -0.01(-0.15%)
Sep 15, 2015 9.689 9.765 9.461 9.615 2,336,365 -0.10(-0.99%)
Sep 14, 2015 9.424 9.733 9.409 9.711 2,459,579 +0.52(+5.60%)
Sep 11, 2015 9.343 9.549 9.063 9.196 3,636,172 -0.22(-2.35%)
Sep 10, 2015 8.599 9.468 8.592 9.417 7,025,475 +0.73(+8.39%)
Sep 09, 2015 11.04 11.46 8.430 8.688 12,839,723 -3.31(-27.61%)
Sep 08, 2015 11.82 12.05 11.67 12.00 2,209,033 +0.33(+2.84%)
Sep 04, 2015 11.67 11.67 11.67 11.67 1,400,204 +0.00(+0.00%)
Sep 03, 2015 11.54 11.76 11.52 11.67 849,203 +0.08(+0.70%)
Sep 02, 2015 11.32 11.59 11.27 11.59 1,100,353 +0.36(+3.21%)
Sep 01, 2015 11.30 11.51 11.16 11.23 1,234,055 -0.27(-2.31%)
Aug 31, 2015 11.56 11.57 11.36 11.49 1,372,852 -0.04(-0.38%)
Aug 28, 2015 11.58 11.64 11.40 11.54 977,358 -0.01(-0.13%)
Aug 27, 2015 11.34 11.60 11.16 11.55 1,696,168 +0.33(+2.95%)
Aug 26, 2015 11.20 11.40 10.80 11.22 3,615,210 +0.27(+2.49%)
Aug 25, 2015 11.82 11.82 10.94 10.95 2,406,685 -0.59(-5.11%)
Aug 24, 2015 11.63 11.88 11.27 11.54 2,648,940 -0.52(-4.34%)
Aug 21, 2015 11.99 12.33 11.84 12.06 1,495,537 -0.21(-1.68%)
Aug 20, 2015 12.54 12.62 12.25 12.27 993,771 -0.35(-2.80%)
Aug 19, 2015 12.70 12.72 12.46 12.62 722,247 -0.07(-0.58%)
Aug 18, 2015 13.33 13.37 12.60 12.69 1,063,763 -0.58(-4.38%)
Aug 17, 2015 13.11 13.35 13.11 13.27 704,048 +0.17(+1.29%)
Aug 14, 2015 12.81 13.17 12.80 13.11 3,474,972 +0.32(+2.53%)
Aug 13, 2015 12.64 13.01 12.59 12.78 1,289,869 +0.18(+1.46%)
Aug 12, 2015 12.57 12.69 12.41 12.60 1,387,656 -0.06(-0.47%)
Aug 11, 2015 12.85 12.99 12.58 12.66 1,218,596 -0.24(-1.83%)
Aug 10, 2015 12.71 13.04 12.63 12.89 1,485,941 +0.27(+2.10%)
Aug 07, 2015 12.80 12.84 12.49 12.63 1,093,748 -0.23(-1.78%)
Aug 06, 2015 13.02 13.11 12.74 12.85 1,148,944 -0.13(-1.02%)
Aug 05, 2015 13.17 13.31 12.95 12.99 1,321,739 -0.07(-0.56%)
Aug 04, 2015 12.55 13.17 12.48 13.06 2,071,021 +0.47(+3.77%)
Aug 03, 2015 12.65 12.74 12.28 12.59 3,008,619 -6.61(-34.42%)
Jul 31, 2015 19.12 19.38 18.99 19.19 1,524,087 +0.04(+0.23%)
Jul 30, 2015 19.08 19.24 18.75 19.15 1,514,583 -0.08(-0.42%)
Jul 29, 2015 19.25 19.49 19.16 19.23 1,036,476 -0.01(-0.04%)
Jul 28, 2015 19.49 19.50 19.03 19.24 1,637,536 -0.28(-1.46%)
Jul 27, 2015 19.69 19.70 19.35 19.52 1,241,960 -0.31(-1.55%)
Jul 24, 2015 20.00 20.14 19.55 19.83 1,174,253 -0.08(-0.40%)
Jul 23, 2015 20.89 20.96 19.48 19.91 2,209,900 -0.86(-4.15%)
Jul 22, 2015 20.68 21.05 20.63 20.77 1,128,885 +0.06(+0.28%)
Jul 21, 2015 20.80 20.84 20.58 20.71 747,486 -0.02(-0.11%)
Jul 20, 2015 20.93 21.09 20.72 20.73 988,469 -0.19(-0.91%)
Jul 17, 2015 20.93 21.17 20.89 20.92 911,264 +0.07(+0.35%)
Jul 16, 2015 20.62 21.02 20.56 20.85 1,583,886 +0.30(+1.46%)
Jul 15, 2015 20.81 20.91 20.44 20.55 1,365,650 -0.26(-1.23%)
Jul 14, 2015 20.49 20.99 20.27 20.81 1,672,123 +0.38(+1.86%)
Jul 13, 2015 19.72 20.51 19.70 20.43 1,848,276 +0.85(+4.36%)
Jul 10, 2015 19.70 19.77 19.49 19.57 1,359,933 +0.04(+0.22%)
Jul 09, 2015 19.23 19.79 19.22 19.53 1,875,491 +0.30(+1.56%)
Jul 08, 2015 18.89 19.31 18.81 19.23 2,058,700 +0.22(+1.15%)
Jul 07, 2015 19.03 19.19 18.75 19.01 1,519,105 -0.03(-0.15%)
Jul 06, 2015 18.87 19.20 18.69 19.04 963,121 +0.07(+0.35%)
Jul 02, 2015 18.87 18.97 18.97 18.97 1,549,289 +0.18(+0.97%)
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.