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 (%)
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%)
Nov 01, 2010 10.81 10.84 10.45 10.52 504,478 -0.24(-2.20%)
Oct 29, 2010 10.70 10.78 10.52 10.76 495,993 +0.05(+0.47%)
Oct 28, 2010 10.76 10.81 10.51 10.71 702,258 -0.02(-0.20%)
Oct 27, 2010 10.81 10.86 10.65 10.73 411,976 -0.17(-1.52%)
Oct 25, 2010 10.84 11.02 10.75 10.90 419,843 +0.11(+1.07%)
Oct 22, 2010 10.80 10.96 10.70 10.78 365,883 -0.01(-0.13%)
Oct 21, 2010 11.06 11.06 10.55 10.80 608,685 +0.05(+0.47%)
Oct 20, 2010 11.06 11.11 10.72 10.75 860,861 -0.28(-2.54%)
Oct 19, 2010 11.06 11.26 10.96 11.03 565,642 -0.19(-1.73%)
Oct 18, 2010 11.01 11.27 10.97 11.22 451,644 +0.26(+2.36%)
Oct 15, 2010 11.46 11.52 10.85 10.96 979,839 -0.25(-2.24%)
Oct 14, 2010 11.57 11.77 11.17 11.21 1,291,005 -0.31(-2.68%)
Oct 13, 2010 11.95 11.95 11.49 11.52 866,309 -0.14(-1.23%)
Oct 12, 2010 12.21 12.21 11.63 11.67 829,368 -0.49(-4.02%)
Oct 11, 2010 12.06 12.26 11.90 12.15 447,639 +0.15(+1.26%)
Oct 08, 2010 12.00 12.19 11.86 12.00 589,257 +0.07(+0.60%)
Oct 07, 2010 11.72 12.12 11.68 11.93 1,201 +0.24(+2.03%)
Oct 06, 2010 11.91 11.91 11.56 11.69 479,476 +0.03(+0.25%)
Oct 05, 2010 11.20 11.74 11.10 11.67 1,245,656 +0.27(+2.33%)
Oct 04, 2010 11.59 11.75 11.35 11.40 568,664 -0.20(-1.73%)
Oct 01, 2010 11.60 11.85 11.53 11.60 415,901 -0.05(-0.39%)
Sep 30, 2010 11.65 11.92 11.57 11.65 3,030 -0.16(-1.38%)
Sep 29, 2010 11.78 11.85 11.64 11.81 529,576 -0.04(-0.30%)
Sep 28, 2010 11.84 12.07 11.42 11.85 1,252,162 +0.03(+0.24%)
Sep 27, 2010 12.34 12.34 11.75 11.82 770,026 -0.40(-3.24%)
Sep 24, 2010 12.39 12.51 12.17 12.21 765,366 +0.04(+0.29%)
Sep 23, 2010 12.13 12.56 11.97 12.18 2,078 -0.10(-0.82%)
Sep 22, 2010 12.63 12.87 12.03 12.28 1,110,816 -0.45(-3.50%)
Sep 21, 2010 11.64 12.87 11.60 12.72 2,044,824 +1.09(+9.39%)
Sep 20, 2010 11.48 11.67 11.43 11.63 1,050,056 +0.22(+1.95%)
Sep 17, 2010 11.41 11.80 11.28 11.41 5,676,104 -0.01(-0.13%)
Sep 15, 2010 11.13 11.47 10.99 11.42 1,062,814 +0.02(+0.19%)
Sep 14, 2010 11.24 11.54 11.24 11.40 1,419,991 +0.16(+1.41%)
Sep 13, 2010 11.13 11.37 11.05 11.24 1,166,298 +0.30(+2.76%)
Sep 10, 2010 11.15 11.28 10.85 10.94 780,239 -0.12(-1.10%)
Sep 09, 2010 11.24 11.39 10.92 11.06 668,090 +0.02(+0.19%)
Sep 08, 2010 11.29 11.67 11.01 11.04 892,615 -0.18(-1.60%)
Sep 07, 2010 11.44 11.49 11.18 11.22 1,691 -0.35(-3.04%)
Sep 03, 2010 11.66 11.93 11.52 11.57 1,168,935 +0.18(+1.62%)
Sep 02, 2010 11.59 11.67 10.95 11.39 853 +0.33(+3.01%)
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.