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 (%)
Nov 28, 2008 11.41 11.42 10.83 10.87 419,384 -0.58(-5.05%)
Nov 26, 2008 11.06 11.94 10.79 11.44 1,250,557 +0.23(+2.03%)
Nov 25, 2008 10.34 11.22 10.21 11.22 2,054,040 +1.01(+9.84%)
Nov 24, 2008 9.054 10.31 8.889 10.21 1,798,446 +0.94(+10.18%)
Nov 21, 2008 8.799 9.412 8.497 9.268 2,406,184 +0.83(+9.88%)
Nov 20, 2008 8.813 8.813 7.416 8.435 3,200,118 -0.59(-6.49%)
Nov 19, 2008 9.812 9.894 9.013 9.020 1,580,172 -0.76(-7.75%)
Nov 18, 2008 10.35 10.35 9.426 9.777 996,738 -0.60(-5.77%)
Nov 17, 2008 10.73 10.91 10.33 10.38 1,084,358 -0.47(-4.32%)
Nov 14, 2008 11.74 12.03 10.56 10.84 0 -1.07(-8.96%)
Nov 13, 2008 11.02 11.96 10.05 11.91 1,574,372 +0.93(+8.46%)
Nov 12, 2008 11.57 11.86 10.77 10.98 1,325,337 -0.83(-7.05%)
Nov 11, 2008 11.93 12.23 11.46 11.82 634,710 -0.28(-2.28%)
Nov 10, 2008 13.32 13.76 11.90 12.09 881,630 -0.64(-5.03%)
Nov 07, 2008 12.67 13.02 12.52 12.73 0 +0.14(+1.09%)
Nov 06, 2008 12.13 12.79 12.10 12.59 1,192,595 +0.37(+3.04%)
Nov 05, 2008 12.69 13.10 12.05 12.22 1,776,839 -0.84(-6.43%)
Nov 04, 2008 12.64 13.11 12.31 13.06 742,457 +0.74(+5.98%)
Nov 03, 2008 13.00 13.14 11.99 12.32 1,683,929 -0.67(-5.19%)
Oct 31, 2008 13.17 13.28 12.70 13.00 0 -0.16(-1.20%)
Oct 30, 2008 13.00 13.45 12.74 13.16 617,692 +0.45(+3.58%)
Oct 29, 2008 12.57 13.16 12.17 12.70 710,904 -0.04(-0.32%)
Oct 28, 2008 11.92 12.74 11.48 12.74 531,258 +1.05(+8.95%)
Oct 27, 2008 12.18 12.72 11.70 11.70 701,622 -0.42(-3.47%)
Oct 24, 2008 11.36 12.25 11.13 12.12 0 +0.13(+1.09%)
Oct 23, 2008 12.56 12.61 11.75 11.99 1,029,986 -0.50(-4.02%)
Oct 22, 2008 13.08 13.24 12.07 12.49 985,008 -0.92(-6.83%)
Oct 21, 2008 13.91 14.25 13.39 13.41 634,443 -0.77(-5.44%)
Oct 20, 2008 14.75 14.75 13.81 14.18 634,519 -0.37(-2.51%)
Oct 17, 2008 13.82 14.98 13.78 14.54 0 +0.26(+1.83%)
Oct 16, 2008 14.05 14.38 13.08 14.28 1,254,690 +0.22(+1.57%)
Oct 15, 2008 15.43 15.64 14.06 14.06 1,006,251 -1.56(-9.96%)
Oct 14, 2008 16.77 19.38 15.26 15.62 815,960 -0.48(-2.95%)
Oct 13, 2008 17.53 17.53 14.67 16.09 1,593,172 -0.41(-2.46%)
Oct 10, 2008 15.29 18.34 14.16 16.50 0 +0.27(+1.65%)
Oct 09, 2008 19.29 19.48 15.76 16.23 1,085,421 -0.66(-3.91%)
Oct 08, 2008 16.19 17.35 16.19 16.89 1,500,800 +0.08(+0.49%)
Oct 07, 2008 18.54 18.62 16.57 16.81 1,373,005 -1.48(-8.10%)
Oct 06, 2008 18.29 18.49 17.40 18.29 2,061,135 -0.06(-0.30%)
Oct 03, 2008 18.14 19.11 17.98 18.34 0 +0.52(+2.90%)
Oct 02, 2008 17.92 18.46 17.49 17.83 1,253,894 -0.25(-1.37%)
Oct 01, 2008 17.81 18.20 17.65 18.07 1,107,261 +0.12(+0.65%)
Sep 30, 2008 18.36 18.40 17.50 17.96 750,337 +0.10(+0.54%)
Sep 29, 2008 18.20 18.43 17.53 17.86 1,093,277 -0.66(-3.57%)
Sep 26, 2008 18.36 18.93 18.25 18.52 0 -0.15(-0.81%)
Sep 25, 2008 18.28 18.94 18.01 18.67 732,759 +0.60(+3.31%)
Sep 24, 2008 18.44 18.64 17.88 18.07 1,012,839 -0.24(-1.32%)
Sep 23, 2008 18.49 18.87 17.99 18.32 862,950 -0.23(-1.23%)
Sep 22, 2008 19.85 19.85 18.44 18.54 1,452,305 -1.47(-7.33%)
Sep 19, 2008 20.95 23.16 18.73 20.01 0 +0.01(+0.03%)
Sep 18, 2008 19.00 20.66 18.80 20.00 2,385,517 +1.27(+6.76%)
Sep 17, 2008 18.14 19.18 17.75 18.73 2,233,179 +0.31(+1.68%)
Sep 16, 2008 17.39 18.61 16.72 18.43 1,725,195 +0.52(+2.88%)
Sep 15, 2008 17.20 18.38 17.04 17.91 1,445,945 +0.18(+1.01%)
Sep 12, 2008 18.12 18.21 17.47 17.73 0 -0.60(-3.27%)
Sep 11, 2008 18.07 18.35 17.43 18.33 1,448,612 -0.09(-0.49%)
Sep 10, 2008 18.67 18.84 17.79 18.42 879,456 -0.19(-1.00%)
Sep 09, 2008 19.00 19.84 18.51 18.60 1,639,911 -0.41(-2.14%)
Sep 08, 2008 18.65 19.06 18.18 19.01 1,408,565 +0.90(+4.94%)
Sep 05, 2008 17.92 18.15 17.65 18.12 0 -0.06(-0.30%)
Sep 04, 2008 18.27 18.64 18.04 18.17 1,206,773 -0.24(-1.31%)
Sep 03, 2008 17.79 18.57 17.65 18.41 1,440,965 +0.51(+2.85%)
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.