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, 2015 8.909 9.188 8.798 8.916 1,217,774 +0.13(+1.42%)
Sep 29, 2015 9.049 9.225 8.710 8.791 1,731,660 -0.26(-2.85%)
Sep 28, 2015 9.350 9.439 9.041 9.049 1,829,708 -0.37(-3.91%)
Sep 25, 2015 9.586 9.586 9.350 9.417 2,006,333 -0.13(-1.39%)
Sep 24, 2015 9.623 9.660 9.306 9.549 2,026,367 -0.07(-0.77%)
Sep 23, 2015 9.770 9.822 9.554 9.623 1,228,540 -0.16(-1.66%)
Sep 22, 2015 9.770 9.844 9.652 9.785 1,492,210 -0.04(-0.45%)
Sep 21, 2015 9.755 10.06 9.726 9.829 1,808,215 +0.07(+0.68%)
Sep 18, 2015 9.652 9.792 9.579 9.763 4,622,600 +0.01(+0.15%)
Sep 17, 2015 9.395 9.939 9.395 9.748 1,762,826 +0.15(+1.53%)
Sep 16, 2015 9.638 9.763 9.483 9.601 1,729,239 -0.01(-0.15%)
Sep 15, 2015 9.689 9.765 9.461 9.615 2,336,365 -0.10(-0.99%)
Sep 14, 2015 9.424 9.733 9.409 9.711 2,459,579 +0.52(+5.60%)
Sep 11, 2015 9.343 9.549 9.063 9.196 3,636,172 -0.22(-2.35%)
Sep 10, 2015 8.599 9.468 8.592 9.417 7,025,475 +0.73(+8.39%)
Sep 09, 2015 11.04 11.46 8.430 8.688 12,839,723 -3.31(-27.61%)
Sep 08, 2015 11.82 12.05 11.67 12.00 2,209,033 +0.33(+2.84%)
Sep 04, 2015 11.67 11.67 11.67 11.67 1,400,204 +0.00(+0.00%)
Sep 03, 2015 11.54 11.76 11.52 11.67 849,203 +0.08(+0.70%)
Sep 02, 2015 11.32 11.59 11.27 11.59 1,100,353 +0.36(+3.21%)
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.