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 (%)
Jan 31, 2011 11.48 11.61 11.28 11.50 391,652 +0.18(+1.55%)
Jan 28, 2011 11.78 11.81 11.32 11.32 589,893 -0.45(-3.78%)
Jan 27, 2011 12.04 12.21 11.76 11.77 287,923 -0.28(-2.30%)
Jan 26, 2011 12.05 12.26 11.93 12.05 386,502 +0.01(+0.06%)
Jan 25, 2011 11.77 12.09 11.48 12.04 573,142 +0.20(+1.67%)
Jan 24, 2011 12.24 12.30 11.79 11.84 734,171 -0.42(-3.40%)
Jan 21, 2011 12.13 12.26 12.01 12.26 811,679 +0.23(+1.88%)
Jan 20, 2011 12.26 12.48 11.56 12.03 1,150,396 -0.24(-1.96%)
Jan 19, 2011 12.50 12.62 12.23 12.27 799,424 -0.23(-1.81%)
Jan 18, 2011 12.41 12.53 12.24 12.50 782,255 +0.18(+1.42%)
Jan 14, 2011 12.17 12.34 11.91 12.32 535,685 +0.18(+1.50%)
Jan 13, 2011 12.16 12.21 12.08 12.14 745,775 -0.05(-0.42%)
Jan 12, 2011 12.12 12.22 12.00 12.19 500,053 +0.18(+1.52%)
Jan 11, 2011 11.90 12.05 11.67 12.01 958,451 +0.39(+3.33%)
Jan 10, 2011 11.69 11.69 11.24 11.62 862,279 -0.05(-0.44%)
Jan 07, 2011 12.05 12.05 11.62 11.67 727,084 -0.34(-2.80%)
Jan 06, 2011 12.05 12.05 11.75 12.01 1,156,252 +0.28(+2.43%)
Jan 05, 2011 11.64 11.81 11.45 11.72 1,157,141 +0.41(+3.61%)
Jan 04, 2011 11.32 11.68 11.21 11.32 1,242,257 +0.06(+0.52%)
Jan 03, 2011 10.59 11.29 10.51 11.26 1,264,769 +0.93(+8.98%)
Dec 31, 2010 10.54 10.54 10.25 10.33 875,660 -0.13(-1.26%)
Dec 30, 2010 10.42 10.58 10.37 10.46 319,702 +0.01(+0.14%)
Dec 29, 2010 10.38 10.62 10.31 10.45 367,080 +0.07(+0.70%)
Dec 28, 2010 10.70 10.70 10.37 10.37 363,001 -0.28(-2.60%)
Dec 27, 2010 10.48 10.75 10.40 10.65 298,941 +0.21(+2.03%)
Dec 23, 2010 10.35 10.51 10.31 10.44 337,926 +0.15(+1.42%)
Dec 22, 2010 10.36 10.40 10.24 10.29 350,172 -0.03(-0.28%)
Dec 21, 2010 10.31 10.43 10.26 10.32 438,293 +0.05(+0.50%)
Dec 20, 2010 10.44 10.55 10.26 10.27 360,032 -0.17(-1.61%)
Dec 17, 2010 10.59 10.68 10.42 10.44 1,481,390 -0.28(-2.65%)
Dec 16, 2010 10.82 10.91 10.59 10.72 625,224 -0.09(-0.81%)
Dec 15, 2010 10.88 10.91 10.78 10.81 460,987 -0.05(-0.47%)
Dec 14, 2010 10.92 10.94 10.77 10.86 812,038 +0.03(+0.27%)
Dec 13, 2010 11.24 11.24 10.79 10.83 619,477 -0.18(-1.59%)
Dec 10, 2010 11.09 11.33 10.87 11.01 670,603 -0.08(-0.72%)
Dec 09, 2010 11.06 11.16 10.78 11.09 835,893 +0.14(+1.27%)
Dec 08, 2010 11.27 11.44 10.94 10.95 1,019,911 -0.23(-2.03%)
Dec 07, 2010 11.25 11.46 10.95 11.18 1,992,417 +0.18(+1.63%)
Dec 06, 2010 11.09 11.36 10.52 11.00 3,542,142 +1.46(+15.29%)
Dec 03, 2010 9.303 9.576 9.209 9.540 967,943 +0.16(+1.68%)
Dec 02, 2010 9.705 9.734 9.338 9.382 975,408 -0.29(-2.97%)
Dec 01, 2010 10.19 10.42 9.425 9.669 1,480,802 -0.40(-3.99%)
Nov 30, 2010 10.26 10.47 8.814 10.07 4,329,118 -0.61(-5.72%)
Nov 29, 2010 10.69 10.90 10.65 10.68 556,155 -0.09(-0.80%)
Nov 26, 2010 11.01 11.08 10.74 10.77 219,163 -0.27(-2.47%)
Nov 24, 2010 10.68 11.04 11.04 11.04 438,241 +0.32(+3.02%)
Nov 23, 2010 10.88 10.90 10.64 10.72 472,636 -0.19(-1.71%)
Nov 22, 2010 10.95 11.29 10.70 10.90 529,854 +0.02(+0.20%)
Nov 19, 2010 10.80 10.90 10.65 10.88 395,338 +0.06(+0.53%)
Nov 18, 2010 10.77 11.16 10.75 10.83 695,789 +0.15(+1.41%)
Nov 17, 2010 10.35 10.80 10.20 10.67 457,073 +0.32(+3.12%)
Nov 16, 2010 10.49 10.69 10.25 10.35 569,999 -0.22(-2.11%)
Nov 15, 2010 10.57 10.80 10.55 10.57 352,484 +0.06(+0.55%)
Nov 12, 2010 10.60 10.80 10.49 10.52 329,058 -0.17(-1.55%)
Nov 11, 2010 10.49 10.88 10.44 10.68 355,059 +0.06(+0.61%)
Nov 10, 2010 10.58 10.62 10.37 10.62 448,145 +0.07(+0.68%)
Nov 09, 2010 10.77 10.81 10.46 10.55 427,419 -0.06(-0.61%)
Nov 08, 2010 10.57 10.76 10.37 10.61 397,784 +0.04(+0.34%)
Nov 05, 2010 11.29 11.49 10.32 10.57 1,632,088 -0.75(-6.66%)
Nov 04, 2010 10.98 11.34 10.86 11.33 1,022,665 +0.55(+5.06%)
Nov 03, 2010 10.78 10.85 10.53 10.78 424,644 +0.03(+0.27%)
Nov 02, 2010 10.71 10.78 10.58 10.75 455,322 +0.23(+2.18%)
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.