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 (%)
Oct 31, 2011 8.681 9.119 8.527 8.958 1,193,023 +0.20(+2.25%)
Oct 28, 2011 8.301 8.827 8.097 8.761 1,186,229 +0.39(+4.71%)
Oct 27, 2011 8.199 8.542 7.987 8.367 1,125,962 +0.48(+6.11%)
Oct 26, 2011 8.170 8.250 7.673 7.885 908,645 -0.11(-1.37%)
Oct 25, 2011 8.389 8.432 7.958 7.994 634,667 -0.45(-5.36%)
Oct 24, 2011 7.732 8.469 7.732 8.447 1,423,734 +0.72(+9.36%)
Oct 21, 2011 8.082 8.191 7.542 7.724 1,152,235 -0.10(-1.31%)
Oct 20, 2011 7.972 8.008 7.520 7.826 1,275,299 -0.08(-1.02%)
Oct 19, 2011 8.279 8.622 7.885 7.907 1,029,152 -0.31(-3.82%)
Oct 18, 2011 8.308 8.410 8.031 8.221 1,505,782 -0.09(-1.05%)
Oct 17, 2011 8.703 8.710 8.221 8.308 734,603 -0.38(-4.37%)
Oct 14, 2011 8.476 8.703 8.396 8.688 492,486 +0.33(+3.93%)
Oct 13, 2011 8.724 8.724 8.286 8.359 1,821,806 -0.45(-5.14%)
Oct 12, 2011 9.104 9.155 8.783 8.812 1,131,973 -0.23(-2.58%)
Oct 11, 2011 8.644 9.089 8.396 9.046 1,059,550 +0.30(+3.42%)
Oct 10, 2011 8.622 9.082 8.594 8.746 649,023 +0.32(+3.81%)
Oct 07, 2011 8.761 8.761 8.381 8.425 1,044,890 -0.21(-2.45%)
Oct 06, 2011 8.505 8.695 8.407 8.637 845,232 +0.17(+1.98%)
Oct 05, 2011 8.191 8.929 7.988 8.469 1,508,991 +0.34(+4.22%)
Oct 04, 2011 7.878 8.279 7.607 8.126 1,332,808 +0.15(+1.83%)
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.