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, 2009 15.11 15.56 14.75 15.30 2,028,146 +0.30(+1.97%)
Sep 29, 2009 14.98 15.17 14.81 15.00 1,464,539 -0.04(-0.27%)
Sep 28, 2009 14.74 15.14 14.69 15.04 1,110,718 +0.34(+2.34%)
Sep 25, 2009 14.89 15.13 14.67 14.70 717,392 -0.22(-1.48%)
Sep 24, 2009 15.19 15.28 14.67 14.92 679,407 -0.25(-1.63%)
Sep 23, 2009 15.15 15.42 15.03 15.17 935,503 +0.12(+0.82%)
Sep 22, 2009 15.31 15.38 15.00 15.04 1,021,601 -0.11(-0.73%)
Sep 21, 2009 15.23 15.38 14.93 15.15 1,946,502 -0.21(-1.39%)
Sep 18, 2009 15.30 15.43 15.06 15.37 1,768,036 +0.10(+0.63%)
Sep 17, 2009 15.19 15.47 15.07 15.27 813,852 +0.03(+0.23%)
Sep 16, 2009 15.14 15.36 15.02 15.24 1,020,142 +0.16(+1.05%)
Sep 15, 2009 14.87 15.13 14.57 15.08 1,238,817 +0.21(+1.39%)
Sep 14, 2009 14.11 14.87 13.97 14.87 1,691,064 +0.71(+5.01%)
Sep 11, 2009 14.46 14.46 14.10 14.16 1,050,285 -0.30(-2.05%)
Sep 10, 2009 14.68 14.68 14.24 14.46 1,153,531 -0.06(-0.43%)
Sep 09, 2009 14.26 14.69 14.15 14.52 1,924,323 +0.33(+2.33%)
Sep 08, 2009 14.16 14.34 14.01 14.19 1,503,555 +0.15(+1.08%)
Sep 04, 2009 13.76 14.23 13.67 14.04 1,364,788 +0.00(+0.00%)
Sep 03, 2009 13.78 14.07 13.45 14.04 1,200,841 +0.43(+3.14%)
Sep 02, 2009 13.85 14.07 13.57 13.61 1,409,273 -0.34(-2.42%)
Sep 01, 2009 14.27 14.33 13.85 13.95 1,446,493 -0.30(-2.08%)
Aug 31, 2009 14.25 14.36 14.03 14.25 1,287,779 -0.14(-0.96%)
Aug 28, 2009 14.34 14.55 14.25 14.38 1,231,707 +0.11(+0.77%)
Aug 27, 2009 14.49 14.76 14.22 14.27 1,214,999 -0.29(-1.99%)
Aug 26, 2009 14.33 14.87 14.19 14.56 1,606,113 +0.26(+1.83%)
Aug 25, 2009 14.26 14.60 14.18 14.30 1,306,162 +0.03(+0.19%)
Aug 24, 2009 14.56 14.64 14.24 14.27 1,162,768 -0.22(-1.52%)
Aug 21, 2009 14.07 14.54 14.07 14.49 1,830,229 +0.54(+3.90%)
Aug 20, 2009 14.82 14.96 13.67 13.95 4,166,909 -0.48(-3.29%)
Aug 19, 2009 13.58 14.64 13.49 14.42 3,301,225 +0.69(+5.01%)
Aug 18, 2009 13.81 14.01 13.60 13.74 1,791,168 -0.18(-1.29%)
Aug 17, 2009 13.92 14.26 13.64 13.92 2,867,994 -0.45(-3.16%)
Aug 14, 2009 15.00 15.00 14.00 14.37 3,553,390 -1.45(-9.18%)
Aug 13, 2009 15.68 15.86 15.11 15.82 1,141,077 +0.14(+0.88%)
Aug 12, 2009 16.14 16.45 15.49 15.68 1,460,379 -0.32(-2.02%)
Aug 11, 2009 17.40 17.40 15.98 16.01 2,216,487 -1.21(-7.04%)
Aug 10, 2009 16.52 19.82 16.52 17.22 5,508,782 +0.67(+4.04%)
Aug 07, 2009 16.18 16.64 16.07 16.55 894,993 +0.72(+4.52%)
Aug 06, 2009 15.91 16.28 15.59 15.84 706,583 +0.06(+0.35%)
Aug 05, 2009 16.06 16.06 15.64 15.78 537,279 -0.18(-1.12%)
Aug 04, 2009 15.85 16.26 15.82 15.96 488,414 +0.02(+0.13%)
Aug 03, 2009 15.95 16.15 15.73 15.94 750,141 +0.08(+0.52%)
Jul 31, 2009 16.00 16.18 15.81 15.86 623,151 -0.12(-0.78%)
Jul 30, 2009 15.87 16.48 15.77 15.98 835,211 +0.36(+2.34%)
Jul 29, 2009 15.64 16.06 15.36 15.62 639,407 -0.15(-0.96%)
Jul 28, 2009 15.73 15.86 15.48 15.77 656,977 -0.10(-0.61%)
Jul 27, 2009 16.01 16.01 15.68 15.86 526,004 -0.19(-1.20%)
Jul 24, 2009 16.11 16.35 15.74 16.06 447,307 -0.12(-0.72%)
Jul 23, 2009 15.13 16.36 15.00 16.17 2,000,656 +1.03(+6.77%)
Jul 22, 2009 14.80 15.34 14.80 15.15 614,229 +0.36(+2.47%)
Jul 21, 2009 15.66 15.66 14.69 14.78 1,120,482 -0.44(-2.89%)
Jul 20, 2009 14.88 15.26 14.74 15.22 1,012,874 +0.44(+2.98%)
Jul 17, 2009 14.92 15.04 14.71 14.78 1,323,533 -0.15(-1.01%)
Jul 16, 2009 14.77 15.00 14.42 14.93 1,329,052 +0.16(+1.07%)
Jul 15, 2009 14.68 15.05 14.42 14.78 2,255,512 +0.32(+2.24%)
Jul 14, 2009 13.92 14.55 13.69 14.45 3,028,311 +0.56(+4.01%)
Jul 13, 2009 13.42 13.96 13.16 13.89 1,868,749 +0.42(+3.12%)
Jul 10, 2009 13.51 13.78 13.36 13.47 1,630,675 -0.07(-0.51%)
Jul 09, 2009 13.80 13.89 13.43 13.54 1,232,141 -0.23(-1.65%)
Jul 08, 2009 13.55 13.81 13.32 13.77 1,489,656 +0.33(+2.46%)
Jul 07, 2009 13.74 13.76 13.41 13.44 1,004,633 -0.33(-2.40%)
Jul 06, 2009 13.54 13.95 13.36 13.77 1,088,475 +0.19(+1.42%)
Jul 02, 2009 14.28 14.28 13.53 13.58 868,791 -0.90(-6.18%)
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.