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 (%)
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.