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 28, 2014 14.10 14.17 13.89 13.99 2,103,101 -0.04(-0.31%)
Feb 27, 2014 13.48 14.10 13.43 14.03 3,197,420 +0.55(+4.06%)
Feb 26, 2014 13.24 14.19 12.96 13.48 5,892,386 +0.55(+4.23%)
Feb 25, 2014 12.78 13.18 12.65 12.94 3,250,957 +0.12(+0.97%)
Feb 24, 2014 12.73 13.24 12.59 12.81 5,414,601 -0.10(-0.79%)
Feb 21, 2014 12.23 14.01 12.07 12.92 16,559,320 +0.66(+5.42%)
Feb 20, 2014 12.02 12.35 12.00 12.25 1,420,273 +0.26(+2.19%)
Feb 19, 2014 12.19 12.34 11.99 11.99 1,588,855 -0.20(-1.68%)
Feb 18, 2014 12.08 12.28 12.05 12.19 2,322,314 +0.19(+1.58%)
Feb 14, 2014 11.77 12.00 12.00 12.00 3,162,271 +0.26(+2.24%)
Feb 13, 2014 11.44 11.79 11.23 11.74 1,506,016 +0.25(+2.16%)
Feb 12, 2014 11.61 11.65 11.44 11.49 1,351,057 -0.08(-0.69%)
Feb 11, 2014 11.70 11.85 11.51 11.57 1,908,405 -0.15(-1.31%)
Feb 10, 2014 10.73 11.81 10.67 11.72 5,555,278 +0.95(+8.81%)
Feb 07, 2014 10.70 10.80 10.41 10.78 1,262,721 +0.12(+1.10%)
Feb 06, 2014 10.01 10.75 9.966 10.66 1,437,159 +0.66(+6.57%)
Feb 05, 2014 10.13 10.28 9.958 10.00 1,308,637 -0.17(-1.65%)
Feb 04, 2014 9.695 10.29 9.695 10.17 1,708,028 +0.50(+5.13%)
Feb 03, 2014 9.754 9.893 9.506 9.674 1,712,674 -0.17(-1.71%)
Jan 31, 2014 9.747 10.00 9.681 9.841 1,412,486 -0.03(-0.30%)
Jan 30, 2014 9.936 10.10 9.827 9.871 1,546,603 -0.04(-0.37%)
Jan 29, 2014 10.55 10.61 9.867 9.907 3,075,612 -0.73(-6.86%)
Jan 28, 2014 10.78 10.94 10.56 10.64 980,971 -0.15(-1.35%)
Jan 27, 2014 10.91 10.98 10.61 10.78 928,227 -0.10(-0.94%)
Jan 24, 2014 11.18 11.21 10.87 10.89 1,141,962 -0.34(-3.06%)
Jan 23, 2014 11.40 11.43 11.13 11.23 846,436 -0.18(-1.60%)
Jan 22, 2014 11.29 11.57 11.21 11.41 1,089,966 +0.17(+1.49%)
Jan 21, 2014 11.10 11.35 11.07 11.24 819,040 +0.16(+1.45%)
Jan 17, 2014 11.23 11.08 11.08 11.08 1,827,069 -0.17(-1.49%)
Jan 16, 2014 11.29 11.45 11.21 11.25 1,281,406 -0.11(-0.96%)
Jan 15, 2014 11.35 11.53 11.28 11.36 912,538 +0.01(+0.13%)
Jan 14, 2014 11.04 11.36 10.99 11.35 1,183,496 +0.29(+2.64%)
Jan 13, 2014 11.84 11.97 11.03 11.05 2,895,166 -0.78(-6.60%)
Jan 10, 2014 11.45 11.85 11.30 11.83 2,354,937 +0.39(+3.45%)
Jan 09, 2014 10.71 11.48 10.68 11.44 3,927,821 +0.76(+7.11%)
Jan 08, 2014 10.73 10.97 10.63 10.68 1,987,720 -0.09(-0.81%)
Jan 07, 2014 10.75 10.88 10.69 10.77 1,169,795 +0.03(+0.27%)
Jan 06, 2014 10.72 10.78 10.48 10.74 1,087,713 +0.02(+0.20%)
Jan 03, 2014 10.74 10.91 10.61 10.72 1,074,620 +0.01(+0.14%)
Jan 02, 2014 10.92 10.97 10.60 10.70 1,017,505 -0.21(-1.94%)
Dec 31, 2013 10.77 10.91 10.91 10.91 1,297,398 +0.13(+1.22%)
Dec 30, 2013 10.79 10.94 10.64 10.78 858,330 -0.05(-0.47%)
Dec 27, 2013 10.86 10.89 10.37 10.83 1,688,954 -0.01(-0.13%)
Dec 26, 2013 10.67 10.92 10.67 10.85 1,027,734 +0.21(+1.99%)
Dec 24, 2013 10.77 10.98 10.62 10.64 719,101 -0.23(-2.08%)
Dec 23, 2013 10.78 10.86 10.39 10.86 1,980,785 +0.20(+1.92%)
Dec 20, 2013 10.52 10.76 10.47 10.66 2,089,948 +0.12(+1.11%)
Dec 19, 2013 10.26 10.63 9.987 10.54 2,549,203 +0.29(+2.85%)
Dec 18, 2013 10.26 10.33 9.933 10.25 2,549,786 -0.04(-0.35%)
Dec 17, 2013 10.28 10.34 9.987 10.29 1,563,819 -0.02(-0.21%)
Dec 16, 2013 10.37 10.50 10.03 10.31 2,205,577 +0.03(+0.28%)
Dec 13, 2013 10.43 10.52 10.18 10.28 1,488,257 -0.15(-1.47%)
Dec 12, 2013 10.45 10.56 10.32 10.43 942,291 -0.02(-0.21%)
Dec 11, 2013 10.16 10.59 9.783 10.45 3,950,711 +0.23(+2.29%)
Dec 10, 2013 10.72 10.87 10.17 10.22 4,288,130 -0.50(-4.70%)
Dec 09, 2013 10.59 11.30 10.59 10.72 3,433,851 +0.19(+1.80%)
Dec 06, 2013 12.04 12.15 10.52 10.54 9,906,613 -1.43(-11.96%)
Dec 05, 2013 11.86 12.15 11.70 11.97 886,800 +0.07(+0.55%)
Dec 04, 2013 11.97 12.09 11.81 11.90 1,204,089 -0.11(-0.91%)
Dec 03, 2013 11.94 12.02 11.82 12.01 961,941 +0.06(+0.49%)
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.