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 (%)
Jul 31, 2014 16.04 16.09 15.10 15.20 2,118,875 -1.02(-6.30%)
Jul 30, 2014 16.30 16.30 16.07 16.22 484,716 +0.11(+0.68%)
Jul 29, 2014 16.08 16.42 16.01 16.11 872,060 +0.08(+0.50%)
Jul 28, 2014 16.17 16.27 15.88 16.03 832,623 -0.10(-0.63%)
Jul 25, 2014 16.09 16.48 16.04 16.13 955,491 -0.11(-0.67%)
Jul 24, 2014 16.13 16.31 16.03 16.24 929,261 +0.27(+1.69%)
Jul 23, 2014 16.08 16.19 15.92 15.97 585,205 -0.12(-0.73%)
Jul 22, 2014 16.21 16.24 15.95 16.09 779,078 -0.05(-0.32%)
Jul 21, 2014 16.13 16.28 15.90 16.14 949,654 -0.03(-0.18%)
Jul 18, 2014 15.88 16.32 15.87 16.17 1,245,197 +0.28(+1.79%)
Jul 17, 2014 16.07 16.24 15.83 15.89 696,529 -0.23(-1.45%)
Jul 16, 2014 16.17 16.37 15.94 16.12 685,854 -0.03(-0.18%)
Jul 15, 2014 16.43 16.59 15.90 16.15 1,011,939 -0.30(-1.82%)
Jul 14, 2014 16.51 16.59 16.36 16.45 504,418 +0.04(+0.27%)
Jul 11, 2014 16.47 16.50 16.26 16.40 622,811 -0.12(-0.71%)
Jul 10, 2014 16.18 16.61 15.88 16.52 1,158,293 +0.01(+0.09%)
Jul 09, 2014 16.30 16.57 16.23 16.51 731,767 +0.28(+1.75%)
Jul 08, 2014 16.60 16.67 16.21 16.22 1,301,847 -0.43(-2.59%)
Jul 07, 2014 16.62 16.90 16.53 16.65 888,313 +0.01(+0.04%)
Jul 03, 2014 16.70 16.65 16.65 16.65 1,339,996 +0.06(+0.35%)
Jul 02, 2014 16.32 16.61 16.02 16.59 1,649,334 +0.28(+1.70%)
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.