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, 2013 9.352 9.506 9.192 9.447 1,149,882 +0.00(+0.00%)
Sep 27, 2013 9.418 9.535 9.345 9.447 7,124,199 -0.07(-0.77%)
Sep 26, 2013 9.586 9.754 9.462 9.520 1,219,164 -0.05(-0.53%)
Sep 25, 2013 9.761 9.761 9.454 9.571 2,399,273 -0.23(-2.38%)
Sep 24, 2013 9.608 9.893 9.411 9.805 2,460,337 +0.15(+1.59%)
Sep 23, 2013 9.644 9.834 9.630 9.652 1,348,330 +0.01(+0.15%)
Sep 20, 2013 9.856 9.918 9.608 9.637 2,415,221 -0.19(-1.93%)
Sep 19, 2013 9.966 10.13 9.812 9.827 1,210,913 -0.15(-1.54%)
Sep 18, 2013 9.820 10.09 9.798 9.980 768,971 +0.08(+0.81%)
Sep 17, 2013 9.914 9.995 9.805 9.900 906,399 +0.06(+0.59%)
Sep 16, 2013 9.895 9.973 9.805 9.841 1,518,409 -0.02(-0.22%)
Sep 13, 2013 9.885 9.973 9.790 9.863 1,790,197 -0.09(-0.95%)
Sep 12, 2013 10.05 10.05 9.834 9.958 975,343 -0.12(-1.23%)
Sep 11, 2013 10.08 10.18 10.00 10.08 1,025,462 +0.02(+0.22%)
Sep 10, 2013 9.812 10.18 9.794 10.06 1,820,180 +0.34(+3.45%)
Sep 09, 2013 9.871 9.929 9.652 9.725 2,205,729 -0.12(-1.19%)
Sep 06, 2013 9.761 10.06 9.601 9.841 2,927,949 +0.07(+0.75%)
Sep 05, 2013 9.907 9.966 9.732 9.768 1,920,885 -0.04(-0.37%)
Sep 04, 2013 10.01 10.04 9.783 9.805 2,116,485 -0.23(-2.33%)
Sep 03, 2013 10.08 10.32 9.863 10.04 1,683,295 +0.06(+0.59%)
Aug 30, 2013 10.26 10.28 9.871 9.980 1,545,576 -0.29(-2.84%)
Aug 29, 2013 10.10 10.29 10.08 10.27 1,026,028 +0.14(+1.37%)
Aug 28, 2013 10.15 10.22 9.966 10.13 2,377,038 +0.01(+0.07%)
Aug 27, 2013 10.42 10.42 10.10 10.13 2,644,095 -0.33(-3.14%)
Aug 26, 2013 10.66 10.69 10.29 10.45 3,370,054 +0.24(+2.36%)
Aug 23, 2013 10.54 10.64 10.14 10.21 1,854,173 -0.34(-3.25%)
Aug 22, 2013 10.59 10.76 10.36 10.56 1,510,733 -0.02(-0.21%)
Aug 21, 2013 10.75 11.03 10.57 10.58 3,152,919 -0.09(-0.82%)
Aug 20, 2013 10.58 10.91 10.08 10.67 15,137,330 -1.50(-12.36%)
Aug 19, 2013 12.81 12.88 12.10 12.17 2,004,870 -0.64(-4.96%)
Aug 16, 2013 12.99 13.04 12.78 12.81 1,081,688 -0.28(-2.12%)
Aug 15, 2013 13.32 13.48 13.05 13.08 1,144,476 -0.29(-2.18%)
Aug 14, 2013 13.41 13.52 13.16 13.38 903,308 -0.07(-0.54%)
Aug 13, 2013 13.40 13.62 13.14 13.45 1,079,210 +0.03(+0.22%)
Aug 12, 2013 13.37 13.44 13.15 13.42 728,573 -0.01(-0.11%)
Aug 09, 2013 13.21 13.51 13.08 13.43 1,089,264 +0.22(+1.66%)
Aug 08, 2013 13.03 13.30 13.00 13.21 766,560 +0.23(+1.80%)
Aug 07, 2013 13.21 13.21 12.74 12.98 782,871 -0.23(-1.77%)
Aug 06, 2013 13.07 13.24 12.84 13.21 1,158,126 +0.11(+0.84%)
Aug 05, 2013 13.06 13.20 12.99 13.10 901,345 +0.01(+0.11%)
Aug 02, 2013 13.04 13.33 12.90 13.09 877,819 +0.04(+0.34%)
Aug 01, 2013 13.13 13.25 13.00 13.05 1,010,402 +0.01(+0.11%)
Jul 31, 2013 12.81 13.19 12.75 13.03 952,526 +0.25(+1.94%)
Jul 30, 2013 12.82 12.82 12.52 12.78 1,491,146 -0.04(-0.28%)
Jul 29, 2013 13.21 13.24 12.68 12.82 1,834,899 -0.62(-4.62%)
Jul 26, 2013 13.13 13.56 13.02 13.44 1,216,112 +0.18(+1.38%)
Jul 25, 2013 13.18 13.43 13.09 13.26 1,087,661 +0.08(+0.61%)
Jul 24, 2013 13.35 13.56 13.10 13.18 1,367,897 -0.14(-1.04%)
Jul 23, 2013 13.54 13.69 13.29 13.32 885,436 -0.23(-1.67%)
Jul 22, 2013 13.22 13.58 13.18 13.54 1,126,569 +0.37(+2.77%)
Jul 19, 2013 13.14 13.45 13.08 13.18 1,362,090 +0.06(+0.45%)
Jul 18, 2013 12.98 13.20 12.91 13.12 902,928 +0.13(+1.01%)
Jul 17, 2013 12.56 13.05 12.51 12.99 1,062,654 +0.42(+3.31%)
Jul 16, 2013 12.70 12.75 12.42 12.57 1,293,060 -0.07(-0.52%)
Jul 15, 2013 12.31 12.67 12.13 12.64 1,013,154 +0.37(+2.97%)
Jul 12, 2013 12.39 12.46 12.15 12.27 1,255,548 -0.15(-1.18%)
Jul 11, 2013 12.66 12.73 12.29 12.42 1,905,367 -0.31(-2.47%)
Jul 10, 2013 13.56 13.60 12.73 12.73 2,037,281 -0.85(-6.29%)
Jul 09, 2013 12.98 13.83 12.95 13.59 3,275,833 +0.69(+5.38%)
Jul 08, 2013 12.89 12.98 12.65 12.89 1,092,622 -0.01(-0.11%)
Jul 05, 2013 12.51 12.95 12.32 12.91 1,434,332 +0.53(+4.31%)
Jul 03, 2013 12.27 12.43 12.23 12.37 588,483 +0.04(+0.30%)
Jul 02, 2013 12.53 12.84 12.21 12.34 1,757,866 -0.36(-2.82%)
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.