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, 2014 16.04 16.09 15.10 15.20 2,118,875 -1.02(-6.30%)
Jul 30, 2014 16.30 16.30 16.07 16.22 484,716 +0.11(+0.68%)
Jul 29, 2014 16.08 16.42 16.01 16.11 872,060 +0.08(+0.50%)
Jul 28, 2014 16.17 16.27 15.88 16.03 832,623 -0.10(-0.63%)
Jul 25, 2014 16.09 16.48 16.04 16.13 955,491 -0.11(-0.67%)
Jul 24, 2014 16.13 16.31 16.03 16.24 929,261 +0.27(+1.69%)
Jul 23, 2014 16.08 16.19 15.92 15.97 585,205 -0.12(-0.73%)
Jul 22, 2014 16.21 16.24 15.95 16.09 779,078 -0.05(-0.32%)
Jul 21, 2014 16.13 16.28 15.90 16.14 949,654 -0.03(-0.18%)
Jul 18, 2014 15.88 16.32 15.87 16.17 1,245,197 +0.28(+1.79%)
Jul 17, 2014 16.07 16.24 15.83 15.89 696,529 -0.23(-1.45%)
Jul 16, 2014 16.17 16.37 15.94 16.12 685,854 -0.03(-0.18%)
Jul 15, 2014 16.43 16.59 15.90 16.15 1,011,939 -0.30(-1.82%)
Jul 14, 2014 16.51 16.59 16.36 16.45 504,418 +0.04(+0.27%)
Jul 11, 2014 16.47 16.50 16.26 16.40 622,811 -0.12(-0.71%)
Jul 10, 2014 16.18 16.61 15.88 16.52 1,158,293 +0.01(+0.09%)
Jul 09, 2014 16.30 16.57 16.23 16.51 731,767 +0.28(+1.75%)
Jul 08, 2014 16.60 16.67 16.21 16.22 1,301,847 -0.43(-2.59%)
Jul 07, 2014 16.62 16.90 16.53 16.65 888,313 +0.01(+0.04%)
Jul 03, 2014 16.70 16.65 16.65 16.65 1,339,996 +0.06(+0.35%)
Jul 02, 2014 16.32 16.61 16.02 16.59 1,649,334 +0.28(+1.70%)
Jul 01, 2014 16.70 16.86 16.21 16.31 1,938,477 -0.33(-1.97%)
Jun 30, 2014 17.05 17.09 16.39 16.64 2,917,739 -0.46(-2.69%)
Jun 27, 2014 16.92 17.16 16.51 17.10 2,237,030 +0.10(+0.60%)
Jun 26, 2014 15.92 17.20 15.87 17.00 4,800,430 +1.19(+7.53%)
Jun 25, 2014 16.06 16.61 15.31 15.81 8,279,942 +0.80(+5.30%)
Jun 24, 2014 15.02 15.43 14.86 15.01 1,444,413 -0.07(-0.48%)
Jun 23, 2014 15.11 15.24 14.94 15.08 1,210,502 -0.03(-0.19%)
Jun 20, 2014 15.19 15.26 14.98 15.11 1,296,187 -0.03(-0.19%)
Jun 19, 2014 15.33 15.35 15.02 15.14 847,412 -0.14(-0.91%)
Jun 18, 2014 15.46 15.55 15.16 15.28 1,125,695 -0.12(-0.81%)
Jun 17, 2014 15.26 15.43 15.16 15.40 969,162 +0.17(+1.10%)
Jun 16, 2014 15.19 15.30 15.05 15.24 738,636 +0.08(+0.53%)
Jun 13, 2014 14.98 15.19 14.79 15.16 1,076,814 +0.31(+2.11%)
Jun 12, 2014 14.62 14.89 14.46 14.84 1,179,614 +0.20(+1.35%)
Jun 11, 2014 14.89 14.91 14.46 14.65 1,325,455 -0.33(-2.19%)
Jun 10, 2014 14.62 15.01 14.51 14.97 1,677,990 +0.59(+4.11%)
Jun 06, 2014 14.34 14.48 14.21 14.38 1,277,503 +0.09(+0.66%)
Jun 05, 2014 14.29 14.37 14.09 14.29 2,692,507 +0.49(+3.55%)
Jun 04, 2014 13.59 13.81 13.45 13.80 1,148,341 +0.20(+1.50%)
Jun 03, 2014 13.27 13.73 13.13 13.59 1,734,663 +0.28(+2.14%)
Jun 02, 2014 13.24 13.36 13.00 13.31 1,062,177 +0.07(+0.50%)
May 30, 2014 13.24 13.32 13.07 13.24 1,443,809 -0.04(-0.33%)
May 29, 2014 13.38 13.41 13.13 13.29 856,422 -0.02(-0.16%)
May 28, 2014 13.34 13.42 13.10 13.31 1,767,230 -0.13(-0.98%)
May 27, 2014 12.67 13.47 12.55 13.44 5,466,405 +1.15(+9.32%)
May 23, 2014 11.60 12.29 12.29 12.29 2,358,383 +0.67(+5.78%)
May 22, 2014 11.59 11.86 11.56 11.62 367,413 +0.02(+0.19%)
May 21, 2014 11.76 11.76 11.44 11.60 725,076 -0.12(-1.00%)
May 20, 2014 12.05 12.05 11.61 11.72 1,172,801 -0.44(-3.60%)
May 19, 2014 12.08 12.21 11.94 12.16 826,524 +0.07(+0.60%)
May 16, 2014 11.89 12.13 11.78 12.08 1,355,440 +0.22(+1.85%)
May 15, 2014 11.75 11.92 11.51 11.86 1,143,369 +0.01(+0.12%)
May 14, 2014 12.01 12.11 11.75 11.85 1,244,067 -0.21(-1.76%)
May 13, 2014 11.97 12.16 11.91 12.06 890,643 +0.01(+0.06%)
May 12, 2014 12.13 12.32 11.97 12.05 1,135,162 -0.07(-0.54%)
May 09, 2014 11.72 12.13 11.70 12.12 1,454,910 +0.41(+3.49%)
May 08, 2014 11.47 11.97 11.32 11.71 1,102,931 +0.27(+2.36%)
May 07, 2014 11.48 11.59 11.28 11.44 1,478,513 -0.07(-0.57%)
May 06, 2014 11.73 11.82 11.33 11.51 1,430,554 -0.23(-1.99%)
May 05, 2014 12.11 12.14 11.53 11.74 1,671,256 -0.44(-3.60%)
May 02, 2014 12.00 12.35 11.95 12.18 1,075,760 +0.19(+1.58%)
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.