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, 2011 8.710 8.790 8.367 8.637 1,972,307 -0.21(-2.39%)
Sep 29, 2011 9.126 9.206 8.549 8.849 1,905,755 -0.13(-1.46%)
Sep 28, 2011 9.659 9.725 8.359 8.980 3,724,656 -0.66(-6.89%)
Sep 27, 2011 9.542 10.21 9.462 9.644 1,307,482 +0.26(+2.80%)
Sep 26, 2011 9.111 9.403 8.980 9.381 820,875 +0.39(+4.39%)
Sep 23, 2011 8.257 9.038 8.221 8.987 1,092,973 +0.68(+8.17%)
Sep 22, 2011 7.841 8.359 7.841 8.308 1,259,606 +0.25(+3.08%)
Sep 21, 2011 8.389 8.498 8.045 8.060 1,178,949 -0.26(-3.07%)
Sep 20, 2011 8.491 8.951 8.294 8.316 1,066,303 -0.15(-1.73%)
Sep 19, 2011 8.243 8.768 8.024 8.462 878,042 +0.07(+0.87%)
Sep 16, 2011 8.191 8.929 8.191 8.389 2,942,007 +0.19(+2.32%)
Sep 15, 2011 8.279 8.374 8.104 8.199 634,697 -0.06(-0.71%)
Sep 14, 2011 8.243 8.389 8.002 8.257 733,482 +0.14(+1.71%)
Sep 13, 2011 8.418 8.556 8.053 8.118 853,917 -0.26(-3.05%)
Sep 12, 2011 8.264 8.389 7.958 8.374 859,263 +0.07(+0.79%)
Sep 09, 2011 8.586 8.717 8.031 8.308 1,335,991 -0.20(-2.32%)
Sep 08, 2011 8.834 9.082 8.483 8.505 958,551 -0.42(-4.74%)
Sep 07, 2011 8.768 9.082 8.710 8.929 772,079 +0.33(+3.82%)
Sep 06, 2011 8.454 8.659 8.250 8.600 921,561 +0.05(+0.60%)
Sep 02, 2011 8.892 9.016 8.476 8.549 2,617,221 -0.62(-6.77%)
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.