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 29, 2009 17.20 17.28 16.71 17.01 1,199,563 +0.01(+0.04%)
May 28, 2009 17.71 17.90 16.75 17.01 1,795,531 -0.50(-2.83%)
May 27, 2009 17.90 18.32 17.45 17.50 2,122,667 -0.52(-2.90%)
May 26, 2009 17.25 18.23 17.07 18.03 2,574,646 +0.73(+4.22%)
May 22, 2009 17.07 17.66 17.01 17.30 1,917,353 +0.36(+2.11%)
May 21, 2009 17.54 17.83 16.50 16.94 4,329,145 +0.49(+2.97%)
May 20, 2009 16.64 17.23 16.21 16.45 1,827,917 +0.05(+0.29%)
May 19, 2009 16.13 16.67 15.82 16.40 1,647,302 +0.27(+1.66%)
May 18, 2009 15.53 16.16 15.48 16.13 1,208,603 +0.70(+4.50%)
May 15, 2009 15.35 16.01 15.13 15.44 1,292,591 +0.13(+0.86%)
May 14, 2009 15.30 15.78 15.02 15.31 1,166,676 +0.09(+0.59%)
May 13, 2009 15.82 15.85 15.13 15.22 1,335,488 -1.01(-6.20%)
May 12, 2009 16.36 16.57 15.60 16.22 1,173,384 -0.08(-0.46%)
May 11, 2009 16.51 16.60 15.95 16.30 913,010 -0.47(-2.79%)
May 08, 2009 16.86 17.32 16.36 16.77 1,025,653 +0.01(+0.08%)
May 07, 2009 17.59 17.83 16.56 16.75 1,436,765 -0.52(-3.03%)
May 06, 2009 18.25 18.26 16.86 17.28 1,527,561 -0.61(-3.43%)
May 05, 2009 18.25 18.31 17.56 17.89 1,213,009 -0.50(-2.70%)
May 04, 2009 17.82 18.54 17.64 18.38 1,427,387 +0.76(+4.34%)
May 01, 2009 18.10 18.15 17.26 17.62 1,844,642 -0.36(-2.03%)
Apr 30, 2009 17.84 18.15 17.48 17.98 1,405,159 +0.21(+1.16%)
Apr 29, 2009 18.01 18.41 17.61 17.78 1,182,167 -0.18(-1.00%)
Apr 28, 2009 17.56 18.27 17.47 17.96 875,166 +0.25(+1.40%)
Apr 27, 2009 17.71 18.21 17.41 17.71 947,277 -0.28(-1.57%)
Apr 24, 2009 17.35 18.22 17.16 17.99 1,545,805 +0.66(+3.81%)
Apr 23, 2009 17.12 17.70 16.40 17.33 2,345,972 +0.10(+0.60%)
Apr 22, 2009 15.99 17.50 15.87 17.23 2,939,959 +1.04(+6.42%)
Apr 21, 2009 15.72 16.24 15.57 16.19 1,411,535 +0.25(+1.60%)
Apr 20, 2009 16.04 16.10 15.65 15.93 1,540,315 -0.41(-2.49%)
Apr 17, 2009 15.85 16.44 15.54 16.34 1,314,783 +0.54(+3.44%)
Apr 16, 2009 15.00 15.87 15.00 15.79 981,780 +0.71(+4.70%)
Apr 15, 2009 15.06 15.46 14.79 15.09 1,043,693 -0.03(-0.18%)
Apr 14, 2009 15.64 15.64 15.01 15.11 1,099,063 -0.62(-3.94%)
Apr 13, 2009 15.84 15.95 15.49 15.73 1,168,531 -0.19(-1.21%)
Apr 09, 2009 15.54 16.01 15.44 15.93 1,469,904 +0.47(+3.03%)
Apr 08, 2009 15.45 15.90 15.30 15.46 1,293,750 +0.23(+1.54%)
Apr 07, 2009 15.71 15.80 15.14 15.22 1,061,373 -0.65(-4.08%)
Apr 06, 2009 15.85 15.97 15.59 15.87 1,159,426 -0.08(-0.52%)
Apr 03, 2009 15.51 16.06 15.29 15.95 1,885,410 +0.53(+3.44%)
Apr 02, 2009 15.29 15.62 15.07 15.42 2,813,457 +0.48(+3.23%)
Apr 01, 2009 14.36 15.16 14.21 14.94 1,991,951 +0.22(+1.50%)
Mar 31, 2009 14.80 15.02 14.50 14.72 1,545,110 -0.15(-1.02%)
Mar 30, 2009 14.96 15.13 14.62 14.87 1,850,272 -1.27(-7.89%)
Mar 26, 2009 15.79 16.35 15.59 16.15 2,291,269 +0.70(+4.55%)
Mar 25, 2009 15.62 16.21 14.82 15.44 2,400,942 -0.40(-2.52%)
Mar 24, 2009 15.53 16.43 15.51 15.84 2,166,241 +0.25(+1.63%)
Mar 23, 2009 15.34 15.64 15.22 15.59 1,639,373 +0.78(+5.25%)
Mar 20, 2009 15.15 15.47 14.27 14.81 2,966,015 -0.54(-3.54%)
Mar 19, 2009 14.58 15.91 14.37 15.35 4,497,759 +0.89(+6.14%)
Mar 18, 2009 13.70 14.86 13.36 14.47 2,166,283 +0.73(+5.31%)
Mar 17, 2009 12.89 13.77 12.80 13.74 1,451,435 +0.67(+5.17%)
Mar 16, 2009 13.07 13.65 12.97 13.06 1,328,701 +0.10(+0.80%)
Mar 13, 2009 12.72 13.03 12.54 12.96 0 +0.28(+2.23%)
Mar 12, 2009 12.01 12.77 11.97 12.68 993,228 +0.45(+3.72%)
Mar 11, 2009 11.99 12.37 11.85 12.22 820,460 +0.46(+3.92%)
Mar 10, 2009 11.11 11.95 11.07 11.76 1,029,380 +0.80(+7.29%)
Mar 09, 2009 10.64 11.30 10.62 10.96 1,009,515 +0.08(+0.70%)
Mar 06, 2009 10.99 11.34 10.52 10.89 0 -0.25(-2.29%)
Mar 05, 2009 11.53 11.53 10.91 11.14 2,083,030 -0.36(-3.11%)
Mar 04, 2009 11.54 11.71 11.29 11.50 1,331,582 -0.25(-2.11%)
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.