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, 2011 8.710 8.790 8.367 8.637 1,972,307 -0.21(-2.39%)
Sep 29, 2011 9.126 9.206 8.549 8.849 1,905,755 -0.13(-1.46%)
Sep 28, 2011 9.659 9.725 8.359 8.980 3,724,656 -0.66(-6.89%)
Sep 27, 2011 9.542 10.21 9.462 9.644 1,307,482 +0.26(+2.80%)
Sep 26, 2011 9.111 9.403 8.980 9.381 820,875 +0.39(+4.39%)
Sep 23, 2011 8.257 9.038 8.221 8.987 1,092,973 +0.68(+8.17%)
Sep 22, 2011 7.841 8.359 7.841 8.308 1,259,606 +0.25(+3.08%)
Sep 21, 2011 8.389 8.498 8.045 8.060 1,178,949 -0.26(-3.07%)
Sep 20, 2011 8.491 8.951 8.294 8.316 1,066,303 -0.15(-1.73%)
Sep 19, 2011 8.243 8.768 8.024 8.462 878,042 +0.07(+0.87%)
Sep 16, 2011 8.191 8.929 8.191 8.389 2,942,007 +0.19(+2.32%)
Sep 15, 2011 8.279 8.374 8.104 8.199 634,697 -0.06(-0.71%)
Sep 14, 2011 8.243 8.389 8.002 8.257 733,482 +0.14(+1.71%)
Sep 13, 2011 8.418 8.556 8.053 8.118 853,917 -0.26(-3.05%)
Sep 12, 2011 8.264 8.389 7.958 8.374 859,263 +0.07(+0.79%)
Sep 09, 2011 8.586 8.717 8.031 8.308 1,335,991 -0.20(-2.32%)
Sep 08, 2011 8.834 9.082 8.483 8.505 958,551 -0.42(-4.74%)
Sep 07, 2011 8.768 9.082 8.710 8.929 772,079 +0.33(+3.82%)
Sep 06, 2011 8.454 8.659 8.250 8.600 921,561 +0.05(+0.60%)
Sep 02, 2011 8.892 9.016 8.476 8.549 2,617,221 -0.62(-6.77%)
Sep 01, 2011 9.674 9.841 9.016 9.170 1,291,164 -0.57(-5.85%)
Aug 31, 2011 9.739 10.30 9.601 9.739 1,275,239 +0.15(+1.60%)
Aug 30, 2011 8.345 10.09 8.191 9.586 3,997,822 +1.24(+14.87%)
Aug 29, 2011 8.301 8.462 8.177 8.345 879,286 +0.15(+1.78%)
Aug 26, 2011 7.848 8.221 7.607 8.199 906,718 +0.29(+3.69%)
Aug 25, 2011 8.286 8.440 7.899 7.907 1,196,047 -0.28(-3.39%)
Aug 24, 2011 8.031 8.396 7.892 8.184 1,213,171 +0.13(+1.63%)
Aug 23, 2011 7.834 8.089 7.651 8.053 1,530,311 +0.28(+3.67%)
Aug 22, 2011 7.739 7.994 7.359 7.768 2,147,801 +0.48(+6.61%)
Aug 19, 2011 8.797 8.922 7.118 7.286 5,652,019 -1.54(-17.45%)
Aug 18, 2011 9.272 9.418 8.805 8.827 1,752,348 -0.66(-6.93%)
Aug 17, 2011 10.72 10.72 9.316 9.484 3,206,317 -1.12(-10.54%)
Aug 16, 2011 10.74 10.80 10.25 10.60 943,387 -0.35(-3.20%)
Aug 15, 2011 11.59 11.70 10.84 10.95 849,872 -0.54(-4.70%)
Aug 12, 2011 11.64 12.05 11.18 11.49 496,382 -0.11(-0.94%)
Aug 11, 2011 11.10 11.89 11.00 11.60 851,268 +0.55(+5.02%)
Aug 10, 2011 11.43 11.77 10.89 11.05 1,186,844 -0.57(-4.90%)
Aug 09, 2011 10.94 11.68 10.08 11.62 1,484,811 +1.34(+13.00%)
Aug 08, 2011 10.94 11.27 9.944 10.28 2,123,173 -1.01(-8.99%)
Aug 05, 2011 11.53 11.62 10.97 11.29 1,657,178 -0.14(-1.21%)
Aug 04, 2011 12.26 12.45 11.30 11.43 2,078,787 -0.94(-7.61%)
Aug 03, 2011 11.66 12.67 11.50 12.37 2,436,599 +0.05(+0.41%)
Aug 02, 2011 12.73 12.73 12.28 12.32 822,034 -0.44(-3.43%)
Aug 01, 2011 12.81 12.86 12.46 12.76 498,950 +0.06(+0.46%)
Jul 29, 2011 12.30 12.86 12.16 12.70 718,089 +0.28(+2.23%)
Jul 28, 2011 12.47 13.10 12.35 12.43 1,292,771 +0.01(+0.12%)
Jul 27, 2011 12.82 12.82 12.37 12.41 840,198 -0.51(-3.96%)
Jul 26, 2011 12.63 13.00 12.54 12.92 585,256 +0.35(+2.79%)
Jul 25, 2011 12.71 12.89 12.56 12.57 594,600 -0.25(-1.94%)
Jul 22, 2011 12.86 12.92 12.78 12.82 412,903 -0.31(-2.39%)
Jul 21, 2011 13.00 13.24 12.95 13.13 527,836 +0.12(+0.95%)
Jul 20, 2011 13.10 13.22 12.82 13.01 363,568 -0.04(-0.34%)
Jul 19, 2011 12.70 13.16 12.70 13.05 1,123,922 +0.47(+3.77%)
Jul 18, 2011 12.56 12.68 12.42 12.58 791,540 -0.04(-0.35%)
Jul 15, 2011 12.76 12.94 12.44 12.62 1,133,111 -0.07(-0.52%)
Jul 14, 2011 12.88 12.99 12.59 12.69 1,049,891 -0.11(-0.86%)
Jul 13, 2011 12.78 12.97 12.71 12.80 561,320 +0.10(+0.80%)
Jul 12, 2011 12.76 13.00 12.65 12.70 736,896 -0.12(-0.97%)
Jul 11, 2011 12.80 13.04 12.54 12.82 825,097 -0.07(-0.57%)
Jul 08, 2011 12.81 13.05 12.68 12.89 1,140,139 -0.14(-1.07%)
Jul 07, 2011 12.82 13.15 12.73 13.03 2,068,254 +0.36(+2.82%)
Jul 06, 2011 12.47 12.70 12.34 12.67 710,383 +0.20(+1.64%)
Jul 05, 2011 12.50 12.64 12.40 12.47 817,606 -0.29(-2.29%)
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.