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 (%)
Jun 30, 2006 25.41 25.48 25.04 25.13 816,225 -0.22(-0.87%)
Jun 29, 2006 24.82 25.35 24.55 25.35 893,926 +0.61(+2.45%)
Jun 28, 2006 24.65 24.99 24.45 24.75 1,521,780 +0.19(+0.76%)
Jun 27, 2006 24.62 24.72 24.48 24.56 1,251,351 -0.06(-0.25%)
Jun 26, 2006 24.71 24.85 24.56 24.62 887,681 -0.09(-0.36%)
Jun 23, 2006 24.57 24.88 24.55 24.71 737,652 +0.08(+0.31%)
Jun 22, 2006 24.73 24.73 24.14 24.64 1,328,907 -0.20(-0.80%)
Jun 21, 2006 23.86 25.12 23.73 24.84 1,765,196 +0.92(+3.83%)
Jun 20, 2006 24.24 24.27 23.91 23.92 740,557 -0.23(-0.97%)
Jun 19, 2006 24.64 24.65 23.95 24.15 1,291,146 -0.48(-1.96%)
Jun 16, 2006 25.23 25.45 24.52 24.64 1,142,715 -0.25(-1.02%)
Jun 15, 2006 24.55 24.99 24.23 24.89 1,297,101 +0.41(+1.69%)
Jun 14, 2006 24.39 24.78 24.11 24.48 569,760 +0.07(+0.28%)
Jun 13, 2006 24.71 24.97 24.41 24.41 822,179 -0.48(-1.91%)
Jun 12, 2006 25.72 25.97 24.82 24.88 835,977 -0.97(-3.75%)
Jun 09, 2006 25.70 25.96 25.67 25.85 1,037,274 +0.17(+0.67%)
Jun 08, 2006 24.86 25.83 24.35 25.68 1,385,985 +0.65(+2.59%)
Jun 07, 2006 25.66 25.91 24.96 25.04 1,412,273 -0.79(-3.04%)
Jun 06, 2006 26.23 26.38 25.56 25.82 883,905 -0.41(-1.55%)
Jun 05, 2006 26.58 26.76 26.21 26.23 823,051 -0.66(-2.46%)
Jun 02, 2006 26.99 27.21 26.58 26.89 943,306 +0.06(+0.21%)
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.