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 (%)
Feb 29, 2008 20.06 20.14 19.33 19.36 1,219,145 -0.87(-4.32%)
Feb 28, 2008 20.81 20.81 19.99 20.24 883,572 -0.72(-3.45%)
Feb 27, 2008 20.88 21.31 20.68 20.96 731,124 -0.05(-0.23%)
Feb 26, 2008 20.06 21.20 20.06 21.01 1,182,239 +0.60(+2.94%)
Feb 25, 2008 20.01 20.57 19.77 20.41 1,294,209 +0.34(+1.72%)
Feb 22, 2008 20.09 20.15 19.51 20.06 1,555,693 +0.07(+0.34%)
Feb 21, 2008 20.56 20.78 19.95 20.00 1,078,149 -0.53(-2.58%)
Feb 20, 2008 20.04 20.67 19.91 20.53 1,578,713 +0.43(+2.12%)
Feb 19, 2008 20.61 20.72 19.88 20.10 1,047,988 -0.30(-1.45%)
Feb 18, 2008 20.53 20.53 19.95 20.39 0 +0.00(+0.00%)
Feb 15, 2008 20.53 20.53 19.95 20.39 1,393,338 -0.21(-1.00%)
Feb 14, 2008 21.32 21.39 20.42 20.60 1,165,909 -0.66(-3.11%)
Feb 13, 2008 21.14 21.43 20.79 21.26 1,258,032 +0.25(+1.18%)
Feb 12, 2008 21.70 22.12 20.61 21.01 1,353,034 -0.66(-3.05%)
Feb 11, 2008 20.92 21.74 20.39 21.68 1,535,733 +0.74(+3.55%)
Feb 08, 2008 21.17 21.61 20.77 20.93 996,686 -0.25(-1.17%)
Feb 07, 2008 20.52 21.54 20.33 21.18 1,381,192 +0.58(+2.81%)
Feb 06, 2008 20.46 21.26 20.36 20.60 2,475,715 +0.30(+1.46%)
Feb 05, 2008 20.30 21.71 20.14 20.30 2,877,086 -2.44(-10.74%)
Feb 04, 2008 23.33 23.42 21.90 22.75 2,076,423 -0.68(-2.91%)
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.