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, 2009 15.11 15.56 14.75 15.30 2,028,146 +0.30(+1.97%)
Sep 29, 2009 14.98 15.17 14.81 15.00 1,464,539 -0.04(-0.27%)
Sep 28, 2009 14.74 15.14 14.69 15.04 1,110,718 +0.34(+2.34%)
Sep 25, 2009 14.89 15.13 14.67 14.70 717,392 -0.22(-1.48%)
Sep 24, 2009 15.19 15.28 14.67 14.92 679,407 -0.25(-1.63%)
Sep 23, 2009 15.15 15.42 15.03 15.17 935,503 +0.12(+0.82%)
Sep 22, 2009 15.31 15.38 15.00 15.04 1,021,601 -0.11(-0.73%)
Sep 21, 2009 15.23 15.38 14.93 15.15 1,946,502 -0.21(-1.39%)
Sep 18, 2009 15.30 15.43 15.06 15.37 1,768,036 +0.10(+0.63%)
Sep 17, 2009 15.19 15.47 15.07 15.27 813,852 +0.03(+0.23%)
Sep 16, 2009 15.14 15.36 15.02 15.24 1,020,142 +0.16(+1.05%)
Sep 15, 2009 14.87 15.13 14.57 15.08 1,238,817 +0.21(+1.39%)
Sep 14, 2009 14.11 14.87 13.97 14.87 1,691,064 +0.71(+5.01%)
Sep 11, 2009 14.46 14.46 14.10 14.16 1,050,285 -0.30(-2.05%)
Sep 10, 2009 14.68 14.68 14.24 14.46 1,153,531 -0.06(-0.43%)
Sep 09, 2009 14.26 14.69 14.15 14.52 1,924,323 +0.33(+2.33%)
Sep 08, 2009 14.16 14.34 14.01 14.19 1,503,555 +0.15(+1.08%)
Sep 04, 2009 13.76 14.23 13.67 14.04 1,364,788 +0.00(+0.00%)
Sep 03, 2009 13.78 14.07 13.45 14.04 1,200,841 +0.43(+3.14%)
Sep 02, 2009 13.85 14.07 13.57 13.61 1,409,273 -0.34(-2.42%)
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.