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 (%)
May 30, 2008 20.64 21.12 20.35 21.01 2,007,389 +0.35(+1.70%)
May 29, 2008 19.84 21.03 19.66 20.66 2,272,099 +0.76(+3.81%)
May 28, 2008 19.97 20.30 19.58 19.90 1,782,306 +0.05(+0.24%)
May 27, 2008 19.82 20.13 19.58 19.85 1,587,881 +0.10(+0.49%)
May 26, 2008 20.44 20.47 19.55 19.75 0 +0.00(+0.00%)
May 23, 2008 20.44 20.47 19.55 19.75 1,615,116 -0.81(-3.95%)
May 22, 2008 20.50 20.78 19.91 20.57 1,649,923 -0.05(-0.27%)
May 21, 2008 21.30 21.30 20.40 20.62 1,903,601 +0.00(+0.00%)
May 20, 2008 20.76 20.86 20.36 20.62 720,619 -0.25(-1.22%)
May 19, 2008 21.23 21.47 20.74 20.88 888,577 -0.39(-1.85%)
May 16, 2008 21.23 21.34 20.68 21.27 1,005,506 -0.40(-1.84%)
May 15, 2008 21.46 21.69 21.14 21.67 681,927 +0.26(+1.22%)
May 14, 2008 21.45 21.62 21.27 21.41 778,099 +0.05(+0.23%)
May 13, 2008 21.30 21.68 21.10 21.36 717,383 +0.03(+0.16%)
May 12, 2008 20.83 21.34 20.76 21.32 799,992 +0.54(+2.62%)
May 09, 2008 20.56 21.24 20.56 20.78 514,583 -0.08(-0.40%)
May 08, 2008 22.06 23.13 20.70 20.86 1,392,205 -0.61(-2.82%)
May 07, 2008 21.52 22.32 21.43 21.47 1,301,070 -0.07(-0.32%)
May 06, 2008 21.40 21.76 21.23 21.54 752,970 +0.08(+0.35%)
May 05, 2008 21.90 22.01 21.26 21.46 1,009,194 -0.61(-2.78%)
May 02, 2008 22.41 22.69 21.92 22.07 1,047,763 -0.21(-0.96%)
May 01, 2008 22.10 22.81 21.92 22.29 1,427,744 +0.06(+0.28%)
Apr 30, 2008 22.71 23.04 22.02 22.23 1,704,272 -0.39(-1.74%)
Apr 29, 2008 22.56 22.93 22.09 22.62 1,003,973 +0.06(+0.24%)
Apr 28, 2008 22.05 22.86 21.86 22.56 931,093 +0.40(+1.80%)
Apr 25, 2008 22.13 22.71 21.59 22.16 1,046,819 +0.14(+0.66%)
Apr 24, 2008 21.10 22.25 21.02 22.02 1,543,563 +1.01(+4.78%)
Apr 23, 2008 20.93 21.17 20.49 21.01 770,881 +0.14(+0.69%)
Apr 22, 2008 21.52 21.52 20.61 20.87 1,088,767 -0.86(-3.96%)
Apr 21, 2008 21.28 21.82 21.27 21.73 1,211,013 +0.26(+1.22%)
Apr 18, 2008 21.85 22.07 21.27 21.47 1,408,595 +0.27(+1.27%)
Apr 17, 2008 21.26 21.59 21.01 21.20 874,559 -0.11(-0.52%)
Apr 16, 2008 21.32 21.61 21.14 21.31 755,966 +0.17(+0.81%)
Apr 15, 2008 21.11 21.19 20.70 21.14 990,946 +0.08(+0.39%)
Apr 14, 2008 21.24 21.51 21.01 21.06 856,080 -0.14(-0.68%)
Apr 11, 2008 21.59 21.83 21.20 21.20 964,457 -0.61(-2.81%)
Apr 10, 2008 21.23 22.29 21.18 21.81 1,353,642 +0.62(+2.92%)
Apr 09, 2008 21.52 21.81 21.01 21.19 1,224,099 -0.44(-2.04%)
Apr 08, 2008 21.84 22.28 21.51 21.63 1,761,132 -0.32(-1.44%)
Apr 07, 2008 22.01 22.46 21.87 21.95 1,508,542 +0.01(+0.03%)
Apr 04, 2008 21.61 22.11 21.30 21.94 2,143,072 +0.30(+1.37%)
Apr 03, 2008 21.28 21.75 21.18 21.65 1,758,616 +0.18(+0.83%)
Apr 02, 2008 21.52 21.66 21.06 21.47 2,206,592 -0.01(-0.06%)
Apr 01, 2008 21.10 21.70 21.06 21.48 3,554,685 +0.38(+1.79%)
Mar 31, 2008 21.34 21.47 20.65 21.10 4,098,095 -0.12(-0.58%)
Mar 28, 2008 22.41 22.47 21.17 21.23 2,548,134 -1.20(-5.34%)
Mar 27, 2008 22.96 23.13 22.18 22.43 2,097,664 -0.57(-2.49%)
Mar 26, 2008 22.26 23.12 21.82 23.00 2,621,393 +0.74(+3.31%)
Mar 25, 2008 22.63 22.75 21.93 22.26 2,803,666 -0.53(-2.33%)
Mar 24, 2008 20.68 23.02 20.68 22.79 4,144,093 +1.95(+9.35%)
Mar 21, 2008 20.48 21.34 19.28 20.84 4,998,649 +0.00(+0.00%)
Mar 20, 2008 20.48 21.34 19.28 20.84 4,998,649 +1.56(+8.11%)
Mar 19, 2008 20.25 20.44 19.28 19.28 3,080,232 -0.91(-4.50%)
Mar 18, 2008 19.93 20.46 19.71 20.19 2,364,424 +0.65(+3.31%)
Mar 17, 2008 18.93 20.08 18.93 19.54 2,325,539 +0.14(+0.75%)
Mar 14, 2008 19.79 19.84 18.94 19.40 2,115,715 -0.39(-1.98%)
Mar 13, 2008 18.36 19.91 18.24 19.79 2,567,657 +1.16(+6.21%)
Mar 12, 2008 19.11 19.35 18.60 18.63 2,018,850 -0.36(-1.92%)
Mar 11, 2008 19.10 19.42 18.43 19.00 2,209,501 +0.30(+1.58%)
Mar 10, 2008 18.51 19.02 18.25 18.70 2,527,851 +0.38(+2.07%)
Mar 07, 2008 18.03 18.70 17.77 18.32 2,297,751 +0.24(+1.33%)
Mar 06, 2008 18.59 18.79 18.03 18.08 4,140,841 -0.65(-3.46%)
Mar 05, 2008 18.37 19.11 18.31 18.73 2,528,060 +0.17(+0.93%)
Mar 04, 2008 17.45 18.89 17.22 18.56 5,318,785 -0.95(-4.87%)
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.