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 28, 2012 9.476 9.476 9.235 9.330 751,295 -0.12(-1.24%)
Sep 27, 2012 9.491 9.630 9.287 9.447 1,260,343 -0.04(-0.38%)
Sep 26, 2012 9.068 9.564 8.849 9.484 1,537,066 +0.53(+5.95%)
Sep 25, 2012 9.411 9.936 8.878 8.951 2,586,632 -0.34(-3.69%)
Sep 24, 2012 8.710 9.367 8.710 9.294 1,510,496 +0.58(+6.62%)
Sep 21, 2012 8.819 8.907 8.593 8.717 2,574,201 -0.03(-0.33%)
Sep 20, 2012 8.907 9.016 8.695 8.746 1,174,696 -0.20(-2.20%)
Sep 19, 2012 9.024 9.104 8.870 8.943 955,606 -0.01(-0.08%)
Sep 18, 2012 9.133 9.192 8.943 8.951 689,752 -0.22(-2.39%)
Sep 17, 2012 9.104 9.308 9.060 9.170 687,600 +0.04(+0.48%)
Sep 14, 2012 8.943 9.176 8.856 9.126 2,002,704 +0.17(+1.87%)
Sep 13, 2012 8.257 9.038 8.155 8.958 2,272,714 +0.55(+6.51%)
Sep 12, 2012 8.374 8.476 8.297 8.410 1,366,819 +0.00(+0.00%)
Sep 11, 2012 8.272 8.509 8.255 8.410 1,340,614 +0.16(+1.95%)
Sep 10, 2012 8.491 8.608 8.250 8.250 1,429,959 -0.23(-2.75%)
Sep 07, 2012 8.856 8.936 8.454 8.483 1,459,903 -0.33(-3.73%)
Sep 06, 2012 8.724 9.031 8.710 8.812 1,986,568 +0.14(+1.60%)
Sep 05, 2012 8.651 8.870 8.556 8.673 1,108,029 +0.04(+0.51%)
Sep 04, 2012 8.732 8.943 8.549 8.630 1,003,914 -0.11(-1.25%)
Aug 31, 2012 8.797 8.797 8.673 8.739 426,437 -0.01(-0.08%)
Aug 30, 2012 8.987 8.987 8.688 8.746 400,899 -0.18(-2.04%)
Aug 29, 2012 8.965 9.038 8.849 8.929 801,453 +0.12(+1.33%)
Aug 27, 2012 8.556 8.870 8.542 8.812 2,302,085 +0.28(+3.25%)
Aug 24, 2012 8.520 8.615 8.330 8.535 1,350,028 -0.01(-0.17%)
Aug 23, 2012 8.396 8.651 8.250 8.549 2,406,342 +0.18(+2.09%)
Aug 22, 2012 8.564 8.710 8.257 8.374 2,757,463 -0.29(-3.37%)
Aug 21, 2012 9.440 9.542 8.630 8.666 7,085,530 -0.35(-3.89%)
Aug 20, 2012 8.965 9.133 8.630 9.016 2,387,959 +0.01(+0.08%)
Aug 17, 2012 9.038 9.141 8.980 9.009 1,238,280 -0.03(-0.32%)
Aug 16, 2012 9.170 9.293 8.980 9.038 1,040,192 -0.12(-1.28%)
Aug 15, 2012 9.586 9.586 8.994 9.155 2,074,454 -0.56(-5.79%)
Aug 14, 2012 10.27 10.29 9.615 9.717 844,636 -0.49(-4.79%)
Aug 13, 2012 10.43 10.45 10.11 10.21 428,433 -0.24(-2.31%)
Aug 10, 2012 10.35 10.48 10.05 10.45 438,647 +0.09(+0.85%)
Aug 09, 2012 10.32 10.48 10.29 10.36 352,022 -0.01(-0.07%)
Aug 08, 2012 10.32 10.59 10.13 10.37 468,809 -0.01(-0.07%)
Aug 07, 2012 10.29 10.79 10.23 10.37 1,244,517 +0.13(+1.28%)
Aug 06, 2012 9.987 10.54 9.987 10.24 716,449 +0.28(+2.86%)
Aug 03, 2012 10.11 10.11 9.893 9.958 621,066 +0.06(+0.59%)
Aug 02, 2012 9.739 10.04 9.659 9.900 798,079 +0.04(+0.44%)
Aug 01, 2012 9.776 10.04 9.674 9.856 800,017 +0.17(+1.73%)
Jul 31, 2012 9.710 9.987 9.579 9.688 1,093,507 -0.06(-0.60%)
Jul 30, 2012 9.805 9.820 9.390 9.747 1,107,408 -0.07(-0.74%)
Jul 27, 2012 9.900 10.15 9.710 9.820 1,023,254 +0.01(+0.07%)
Jul 26, 2012 10.70 10.94 9.768 9.812 2,421,831 -0.87(-8.13%)
Jul 25, 2012 10.91 11.08 10.66 10.68 970,886 -0.19(-1.75%)
Jul 24, 2012 11.08 11.17 10.85 10.87 1,019,848 -0.22(-1.98%)
Jul 23, 2012 10.78 11.19 10.76 11.09 712,067 +0.09(+0.80%)
Jul 20, 2012 11.12 11.15 10.91 11.00 768,068 -0.18(-1.63%)
Jul 19, 2012 11.19 11.30 11.03 11.18 407,572 +0.04(+0.39%)
Jul 18, 2012 11.18 11.43 10.99 11.14 863,121 +0.18(+1.67%)
Jul 17, 2012 10.99 11.11 10.83 10.96 615,163 +0.01(+0.07%)
Jul 16, 2012 11.12 11.14 10.81 10.95 416,582 -0.17(-1.51%)
Jul 13, 2012 10.99 11.35 10.95 11.12 538,460 +0.15(+1.33%)
Jul 12, 2012 10.91 11.11 10.81 10.97 702,697 -0.02(-0.20%)
Jul 11, 2012 11.44 11.47 10.94 10.99 1,107,670 -0.46(-4.01%)
Jul 10, 2012 11.58 11.80 11.18 11.45 708,551 -0.07(-0.57%)
Jul 09, 2012 11.81 11.92 11.49 11.52 812,673 -0.30(-2.53%)
Jul 06, 2012 12.48 12.55 11.57 11.82 1,263,539 -0.80(-6.36%)
Jul 05, 2012 12.33 12.91 12.21 12.62 1,403,006 +0.25(+2.01%)
Jul 03, 2012 12.35 12.66 12.09 12.37 924,252 +0.01(+0.06%)
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.