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, 2014 14.70 14.92 14.41 14.41 743,282 -0.28(-1.89%)
Sep 29, 2014 14.78 15.02 14.54 14.69 789,874 -0.24(-1.61%)
Sep 26, 2014 14.64 14.99 14.64 14.93 974,765 +0.31(+2.10%)
Sep 25, 2014 14.91 15.19 14.61 14.62 992,356 -0.33(-2.20%)
Sep 24, 2014 15.67 15.84 14.70 14.95 2,154,695 -0.67(-4.30%)
Sep 23, 2014 15.52 15.90 15.37 15.62 1,153,449 -0.01(-0.09%)
Sep 22, 2014 15.48 15.86 15.29 15.64 1,204,541 +0.11(+0.71%)
Sep 19, 2014 16.31 16.41 15.40 15.53 2,991,988 -0.71(-4.36%)
Sep 18, 2014 16.47 16.50 16.15 16.24 953,938 -0.18(-1.07%)
Sep 17, 2014 16.34 16.54 16.22 16.41 918,076 +0.04(+0.27%)
Sep 16, 2014 16.62 16.62 16.24 16.37 1,355,475 -0.29(-1.75%)
Sep 15, 2014 17.14 17.16 16.64 16.66 999,503 -0.45(-2.65%)
Sep 12, 2014 17.45 17.48 16.97 17.11 803,778 -0.29(-1.68%)
Sep 11, 2014 17.12 17.54 17.05 17.41 839,386 +0.20(+1.19%)
Sep 10, 2014 17.60 17.67 16.96 17.20 1,360,864 -0.39(-2.20%)
Sep 09, 2014 17.62 17.97 17.09 17.59 2,508,436 +0.50(+2.95%)
Sep 08, 2014 17.29 17.46 16.95 17.08 1,769,064 -0.23(-1.31%)
Sep 05, 2014 17.27 17.48 17.12 17.31 467,849 -0.04(-0.21%)
Sep 04, 2014 17.51 17.52 17.27 17.35 776,733 -0.13(-0.75%)
Sep 03, 2014 17.03 17.51 17.03 17.48 892,342 +0.57(+3.37%)
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.