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, 2015 12.10 12.48 11.95 12.11 896,586 +0.17(+1.42%)
Sep 29, 2015 12.29 12.53 11.83 11.94 1,274,934 -0.35(-2.85%)
Sep 28, 2015 12.70 12.82 12.28 12.29 1,347,122 -0.50(-3.91%)
Sep 25, 2015 13.02 13.02 12.70 12.79 1,477,162 -0.18(-1.39%)
Sep 24, 2015 13.07 13.12 12.64 12.97 1,491,912 -0.10(-0.77%)
Sep 23, 2015 13.27 13.34 12.98 13.07 904,512 -0.22(-1.66%)
Sep 22, 2015 13.27 13.37 13.11 13.29 1,098,639 -0.06(-0.45%)
Sep 21, 2015 13.25 13.67 13.21 13.35 1,331,298 +0.09(+0.68%)
Sep 18, 2015 13.11 13.30 13.01 13.26 3,403,387 +0.02(+0.15%)
Sep 17, 2015 12.76 13.50 12.76 13.24 1,297,880 +0.20(+1.53%)
Sep 16, 2015 13.09 13.26 12.88 13.04 1,273,152 -0.02(-0.15%)
Sep 15, 2015 13.16 13.26 12.85 13.06 1,720,148 -0.13(-0.99%)
Sep 14, 2015 12.80 13.22 12.78 13.19 1,810,864 +0.70(+5.60%)
Sep 11, 2015 12.69 12.97 12.31 12.49 2,677,130 -0.30(-2.35%)
Sep 10, 2015 11.68 12.86 11.67 12.79 5,172,503 +0.99(+8.39%)
Sep 09, 2015 15.00 15.57 11.45 11.80 9,453,240 -4.50(-27.61%)
Sep 08, 2015 16.05 16.37 15.85 16.30 1,626,400 +0.45(+2.84%)
Sep 04, 2015 15.85 15.85 15.85 15.85 1,030,900 +0.00(+0.00%)
Sep 03, 2015 15.68 15.97 15.65 15.85 625,226 +0.11(+0.70%)
Sep 02, 2015 15.37 15.74 15.31 15.74 810,135 +0.49(+3.21%)
Sep 01, 2015 15.35 15.63 15.16 15.25 908,573 -0.36(-2.31%)
Aug 31, 2015 15.70 15.71 15.43 15.61 1,010,762 -0.06(-0.38%)
Aug 28, 2015 15.73 15.81 15.48 15.67 719,580 -0.02(-0.13%)
Aug 27, 2015 15.40 15.75 15.16 15.69 1,248,803 +0.45(+2.95%)
Aug 26, 2015 15.21 15.49 14.67 15.24 2,661,697 +0.37(+2.49%)
Aug 25, 2015 16.05 16.05 14.86 14.87 1,771,921 -0.80(-5.11%)
Aug 24, 2015 15.80 16.14 15.31 15.67 1,950,281 -0.71(-4.33%)
Aug 21, 2015 16.29 16.75 16.08 16.38 1,101,089 -0.28(-1.68%)
Aug 20, 2015 17.03 17.14 16.64 16.66 731,664 -0.48(-2.80%)
Aug 19, 2015 17.25 17.28 16.93 17.14 531,754 -0.10(-0.58%)
Aug 18, 2015 18.10 18.17 17.12 17.24 783,195 -0.79(-4.38%)
Aug 17, 2015 17.80 18.13 17.80 18.03 518,355 +0.23(+1.29%)
Aug 14, 2015 17.40 17.89 17.38 17.80 2,558,447 +0.44(+2.53%)
Aug 13, 2015 17.17 17.66 17.10 17.36 949,666 +0.25(+1.46%)
Aug 12, 2015 17.07 17.23 16.85 17.11 1,021,661 -0.08(-0.47%)
Aug 11, 2015 17.46 17.65 17.09 17.19 897,191 -0.32(-1.83%)
Aug 10, 2015 17.27 17.71 17.16 17.51 1,094,024 +0.36(+2.10%)
Aug 07, 2015 17.38 17.44 16.96 17.15 805,272 -0.31(-1.78%)
Aug 06, 2015 17.68 17.81 17.30 17.46 845,910 -0.18(-1.02%)
Aug 05, 2015 17.89 18.08 17.59 17.64 973,130 -0.25(-1.40%)
Aug 04, 2015 17.19 18.04 17.09 17.89 1,512,004 +0.65(+3.77%)
Aug 03, 2015 17.32 17.45 16.82 17.24 2,196,522 -9.05(-34.42%)
Jul 31, 2015 26.19 26.55 26.01 26.29 1,112,700 +0.06(+0.23%)
Jul 30, 2015 26.14 26.35 25.68 26.23 1,105,762 -0.11(-0.42%)
Jul 29, 2015 26.37 26.70 26.25 26.34 756,707 -0.01(-0.04%)
Jul 28, 2015 26.69 26.71 26.06 26.35 1,195,527 -0.39(-1.46%)
Jul 27, 2015 26.97 26.99 26.51 26.74 906,726 -0.42(-1.55%)
Jul 24, 2015 27.39 27.58 26.78 27.16 857,295 -0.11(-0.40%)
Jul 23, 2015 28.62 28.70 26.68 27.27 1,613,396 -1.18(-4.15%)
Jul 22, 2015 28.32 28.83 28.26 28.45 824,173 +0.08(+0.28%)
Jul 21, 2015 28.49 28.55 28.19 28.37 545,722 -0.03(-0.11%)
Jul 20, 2015 28.67 28.89 28.38 28.40 721,658 -0.26(-0.91%)
Jul 17, 2015 28.67 29.00 28.62 28.66 665,293 +0.10(+0.35%)
Jul 16, 2015 28.25 28.80 28.16 28.56 1,156,358 +0.41(+1.46%)
Jul 15, 2015 28.50 28.64 28.00 28.15 997,029 -0.35(-1.23%)
Jul 14, 2015 28.07 28.75 27.76 28.50 1,220,778 +0.52(+1.86%)
Jul 13, 2015 27.01 28.09 26.99 27.98 1,349,383 +1.17(+4.36%)
Jul 10, 2015 26.99 27.08 26.70 26.81 992,855 +0.06(+0.22%)
Jul 09, 2015 26.34 27.10 26.32 26.75 1,369,252 +0.41(+1.56%)
Jul 08, 2015 25.87 26.45 25.77 26.34 1,503,009 +0.30(+1.15%)
Jul 07, 2015 26.06 26.29 25.68 26.04 1,109,063 -0.04(-0.15%)
Jul 06, 2015 25.85 26.30 25.60 26.08 703,152 +0.09(+0.35%)
Jul 02, 2015 25.84 25.99 25.99 25.99 1,131,100 +0.25(+0.97%)
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.