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 (%)
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%)
Jul 01, 2013 11.93 12.78 11.80 12.70 2,979,330 +1.04(+8.96%)
Jun 28, 2013 11.51 11.79 11.48 11.65 3,007,556 +0.09(+0.76%)
Jun 27, 2013 12.07 12.07 11.47 11.56 1,824,673 -0.45(-3.77%)
Jun 26, 2013 11.46 12.04 11.43 12.02 4,193,499 +0.62(+5.45%)
Jun 25, 2013 12.39 12.92 10.92 11.40 12,322,913 -2.34(-17.06%)
Jun 24, 2013 13.64 13.91 13.42 13.74 2,459,864 -0.11(-0.79%)
Jun 21, 2013 13.50 13.99 13.37 13.85 2,278,086 +0.39(+2.87%)
Jun 20, 2013 13.68 13.72 13.39 13.46 1,416,180 -0.28(-2.07%)
Jun 19, 2013 14.15 14.24 13.70 13.75 2,320,433 -0.44(-3.09%)
Jun 18, 2013 14.24 14.47 14.07 14.19 1,210,363 +0.00(+0.00%)
Jun 17, 2013 14.30 14.61 14.08 14.19 1,251,856 +0.04(+0.31%)
Jun 14, 2013 14.27 14.78 14.14 14.14 1,635,898 -0.05(-0.36%)
Jun 13, 2013 15.51 15.56 14.11 14.19 4,647,806 -1.36(-8.73%)
Jun 12, 2013 16.62 16.81 15.46 15.55 2,105,001 -1.01(-6.08%)
Jun 11, 2013 16.41 17.22 16.14 16.56 1,707,381 +0.01(+0.04%)
Jun 10, 2013 16.46 16.81 16.22 16.55 963,155 +0.11(+0.67%)
Jun 07, 2013 15.32 16.51 15.23 16.44 1,479,021 +1.18(+7.75%)
Jun 06, 2013 15.36 15.47 15.13 15.26 1,095,464 -0.28(-1.83%)
Jun 05, 2013 16.21 16.21 15.48 15.54 1,218,687 -0.56(-3.49%)
Jun 04, 2013 16.28 16.54 15.89 16.11 1,098,535 -0.20(-1.25%)
Jun 03, 2013 16.54 16.69 16.09 16.31 1,215,497 -0.12(-0.71%)
May 31, 2013 16.11 16.89 16.06 16.43 1,365,148 +0.25(+1.53%)
May 30, 2013 16.01 16.25 15.79 16.18 900,263 +0.26(+1.60%)
May 29, 2013 16.25 16.32 15.62 15.92 1,090,261 -0.37(-2.24%)
May 28, 2013 16.57 16.83 16.24 16.29 1,456,343 +0.11(+0.68%)
May 24, 2013 16.40 16.40 16.01 16.18 1,076,714 -0.23(-1.38%)
May 23, 2013 15.78 16.40 15.59 16.40 1,523,144 +0.52(+3.26%)
May 22, 2013 16.16 16.42 15.67 15.89 1,830,000 -0.20(-1.23%)
May 21, 2013 15.86 16.44 15.78 16.08 1,722,852 +0.31(+1.94%)
May 20, 2013 15.12 15.89 15.02 15.78 3,369,115 +1.18(+8.05%)
May 17, 2013 14.48 14.78 14.39 14.60 1,418,503 +0.12(+0.86%)
May 16, 2013 14.78 14.86 14.34 14.48 1,463,457 -0.38(-2.56%)
May 15, 2013 14.89 15.16 14.78 14.86 1,522,146 -0.55(-3.55%)
May 13, 2013 16.86 17.31 14.50 15.40 11,396,823 -1.61(-9.48%)
May 10, 2013 16.10 17.19 16.02 17.02 5,773,242 +0.90(+5.57%)
May 09, 2013 16.44 16.64 14.75 16.12 18,715,516 +3.15(+24.25%)
May 08, 2013 13.21 13.34 12.77 12.97 1,722,274 -0.30(-2.25%)
May 07, 2013 13.27 13.40 13.14 13.27 968,312 +0.06(+0.44%)
May 06, 2013 13.54 13.61 13.13 13.21 957,090 -0.32(-2.37%)
May 03, 2013 13.43 13.83 13.35 13.54 2,537,323 +0.18(+1.37%)
May 02, 2013 13.16 13.37 13.05 13.35 722,687 +0.20(+1.55%)
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.