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, 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%)
Sep 01, 2010 10.95 11.20 10.87 11.06 1,282,949 +0.30(+2.83%)
Aug 31, 2010 10.72 10.92 10.56 10.75 6,220 +0.10(+0.93%)
Aug 30, 2010 10.91 11.04 10.59 10.65 1,195,541 -0.35(-3.21%)
Aug 27, 2010 11.01 11.05 10.58 11.01 745,118 +0.40(+3.73%)
Aug 26, 2010 10.89 11.05 10.51 10.61 1,203 -0.21(-1.90%)
Aug 25, 2010 10.21 11.09 10.07 10.82 1,191 +0.45(+4.30%)
Aug 24, 2010 10.22 10.53 9.981 10.37 6,252 -0.24(-2.27%)
Aug 23, 2010 11.04 11.20 10.61 10.61 1,113,068 -0.37(-3.41%)
Aug 20, 2010 10.73 11.01 10.67 10.99 941,617 +0.23(+2.17%)
Aug 19, 2010 11.06 11.84 10.65 10.75 1,799 -0.43(-3.86%)
Aug 18, 2010 11.06 11.33 10.90 11.18 18,742 +0.33(+3.00%)
Aug 17, 2010 10.79 11.21 10.69 10.86 17,006 +0.21(+1.93%)
Aug 16, 2010 10.14 10.66 9.974 10.65 1,009,270 +0.42(+4.15%)
Aug 13, 2010 10.23 10.61 10.22 10.23 1,005,767 -0.42(-3.98%)
Aug 12, 2010 10.24 10.75 10.24 10.65 2,715,434 +0.41(+4.01%)
Aug 11, 2010 10.35 10.65 10.24 10.24 6,286 -0.35(-3.34%)
Aug 10, 2010 10.53 10.77 10.31 10.60 2,223 -0.12(-1.12%)
Aug 09, 2010 10.71 10.96 10.57 10.72 927,828 +0.03(+0.26%)
Aug 06, 2010 10.69 10.74 10.20 10.69 1,592,817 +0.06(+0.60%)
Aug 05, 2010 11.02 11.02 10.38 10.62 2,296,029 -0.21(-1.89%)
Aug 04, 2010 11.30 11.35 10.70 10.83 10,602 +1.75(+19.24%)
Aug 03, 2010 9.769 9.769 8.984 9.083 299,671 -0.69(-7.09%)
Aug 02, 2010 9.450 9.903 9.203 9.776 1,373,821 +0.60(+6.55%)
Jul 30, 2010 9.175 9.274 8.969 9.175 718,760 -0.04(-0.46%)
Jul 29, 2010 9.210 9.281 8.807 9.217 882,202 +0.13(+1.40%)
Jul 28, 2010 9.090 9.316 9.033 9.090 1,931 -0.08(-0.93%)
Jul 27, 2010 9.479 9.578 9.153 9.175 1,055,928 -0.02(-0.23%)
Jul 26, 2010 8.899 9.210 8.715 9.196 945,202 +0.27(+3.01%)
Jul 23, 2010 8.771 8.927 8.602 8.927 881,850 +0.13(+1.53%)
Jul 22, 2010 8.609 8.863 8.566 8.793 1,392,004 +0.34(+4.02%)
Jul 21, 2010 8.877 8.927 8.425 8.453 1,074,246 -0.36(-4.09%)
Jul 20, 2010 8.467 8.828 8.411 8.814 1,314,866 +0.22(+2.55%)
Jul 19, 2010 8.609 8.856 8.495 8.595 1,008,036 -0.08(-0.98%)
Jul 16, 2010 8.679 9.344 8.644 8.679 1,301,426 -0.70(-7.47%)
Jul 15, 2010 9.316 9.458 9.026 9.380 1,050,697 +0.10(+1.07%)
Jul 14, 2010 9.168 9.429 9.019 9.281 141 +0.14(+1.55%)
Jul 13, 2010 9.139 9.408 8.955 9.139 4,721 +0.06(+0.62%)
Jul 12, 2010 9.351 9.486 8.927 9.083 919,035 -0.31(-3.31%)
Jul 09, 2010 9.394 9.401 8.913 9.394 883,250 +0.38(+4.24%)
Jul 08, 2010 9.012 9.111 8.814 9.012 1,312,299 +0.16(+1.76%)
Jul 07, 2010 8.856 9.196 8.595 8.856 2,231,413 +0.08(+0.89%)
Jul 06, 2010 8.778 9.861 8.679 8.778 3,472 -0.37(-4.10%)
Jul 02, 2010 9.153 9.542 8.977 9.153 1,191,679 -0.25(-2.63%)
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.