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, 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%)
Sep 02, 2008 17.33 18.09 17.30 17.90 1,666,068 +0.87(+5.14%)
Aug 29, 2008 17.14 17.32 16.94 17.03 0 -0.23(-1.32%)
Aug 28, 2008 16.65 17.39 16.65 17.25 932,377 +0.03(+0.20%)
Aug 27, 2008 16.83 17.39 16.80 17.22 843,262 +0.37(+2.21%)
Aug 26, 2008 16.50 16.85 16.19 16.85 1,519,191 +0.30(+1.79%)
Aug 25, 2008 17.08 17.08 16.48 16.55 697,006 -0.61(-3.53%)
Aug 22, 2008 16.88 17.49 16.80 17.16 0 +0.17(+1.01%)
Aug 21, 2008 17.83 17.83 16.26 16.99 3,037,487 -0.74(-4.16%)
Aug 20, 2008 17.41 18.11 17.30 17.72 1,198,143 +0.41(+2.35%)
Aug 19, 2008 17.66 17.88 17.19 17.32 992,631 -0.48(-2.71%)
Aug 18, 2008 18.16 18.35 17.54 17.80 1,158,604 -0.31(-1.71%)
Aug 15, 2008 18.16 18.39 17.46 18.11 0 +0.53(+3.02%)
Aug 14, 2008 17.65 18.02 17.51 17.58 1,382,739 -0.05(-0.27%)
Aug 13, 2008 18.23 18.28 17.41 17.63 1,240,521 -0.77(-4.19%)
Aug 12, 2008 18.18 18.59 17.86 18.40 1,416,251 +0.21(+1.14%)
Aug 11, 2008 17.54 18.96 17.37 18.19 2,988,043 +0.59(+3.32%)
Aug 08, 2008 16.44 17.73 16.44 17.61 839,882 +1.06(+6.41%)
Aug 07, 2008 16.94 16.99 16.31 16.55 1,066,739 -0.52(-3.03%)
Aug 06, 2008 17.35 17.35 16.46 17.06 1,262,181 -0.34(-1.94%)
Aug 05, 2008 16.19 17.54 16.11 17.40 1,787,825 +1.45(+9.11%)
Aug 04, 2008 16.09 16.37 15.57 15.95 1,145,193 -0.10(-0.60%)
Aug 01, 2008 16.32 16.41 15.73 16.04 1,546,071 -0.25(-1.52%)
Jul 31, 2008 16.24 16.76 16.14 16.29 1,252,666 -0.13(-0.80%)
Jul 30, 2008 16.54 17.11 16.19 16.42 1,346,495 -0.07(-0.42%)
Jul 29, 2008 15.63 16.55 15.61 16.49 1,086,716 +0.85(+5.41%)
Jul 28, 2008 16.05 16.25 15.44 15.64 1,056,673 -0.42(-2.61%)
Jul 25, 2008 16.34 16.48 15.84 16.06 810,960 -0.25(-1.56%)
Jul 24, 2008 16.97 17.34 16.26 16.32 1,778,907 -0.72(-4.20%)
Jul 23, 2008 16.79 17.97 16.54 17.03 1,848,234 +0.10(+0.57%)
Jul 22, 2008 15.88 16.97 15.63 16.94 1,240,377 +0.93(+5.81%)
Jul 21, 2008 16.56 16.73 15.91 16.01 730,268 -0.30(-1.86%)
Jul 18, 2008 17.81 17.83 15.50 16.31 2,190,813 -0.14(-0.84%)
Jul 17, 2008 16.22 16.91 15.97 16.45 2,172,578 +0.32(+2.01%)
Jul 16, 2008 14.80 16.30 14.76 16.13 1,922,762 +1.34(+9.08%)
Jul 15, 2008 14.39 15.24 14.27 14.78 1,512,639 +0.23(+1.56%)
Jul 14, 2008 14.82 14.98 14.36 14.56 1,283,123 -0.25(-1.72%)
Jul 11, 2008 14.76 14.93 14.25 14.81 1,573,083 -0.14(-0.97%)
Jul 10, 2008 15.60 15.82 14.88 14.96 2,070,856 -0.71(-4.53%)
Jul 09, 2008 16.17 16.17 15.57 15.66 1,106,211 -0.43(-2.69%)
Jul 08, 2008 15.25 16.30 15.06 16.10 2,046,116 +0.45(+2.86%)
Jul 07, 2008 15.82 16.14 15.31 15.65 1,308,908 -0.05(-0.31%)
Jul 04, 2008 16.09 16.33 15.23 15.70 1,337,700 +0.00(+0.00%)
Jul 03, 2008 16.09 16.33 15.23 15.70 1,337,700 -0.43(-2.69%)
Jul 02, 2008 16.77 17.07 16.13 16.13 1,552,572 -0.64(-3.82%)
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.