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 24, 2011 13.69 14.24 13.58 14.11 6,748,829 +0.53(+3.93%)
May 23, 2011 13.21 13.64 13.07 13.57 6,737,481 +0.19(+1.42%)
May 20, 2011 13.47 13.65 12.94 13.38 15,660,744 +3.08(+29.91%)
May 19, 2011 10.32 10.33 10.10 10.30 981,924 +0.09(+0.93%)
May 18, 2011 10.16 10.29 10.08 10.21 1,241,572 +0.00(+0.00%)
May 17, 2011 9.987 10.33 9.893 10.21 1,793,861 +0.12(+1.23%)
May 16, 2011 10.09 10.62 9.841 10.08 1,571,056 -0.12(-1.22%)
May 13, 2011 9.980 10.33 9.944 10.21 1,260,140 +0.26(+2.57%)
May 12, 2011 10.03 10.06 9.316 9.951 1,326,352 +0.12(+1.26%)
May 11, 2011 9.966 10.16 9.783 9.827 1,136,863 -0.09(-0.88%)
May 10, 2011 10.08 10.35 9.783 9.914 1,956,096 -0.17(-1.67%)
May 09, 2011 10.31 10.36 9.790 10.08 2,007,747 -0.41(-3.90%)
May 06, 2011 9.542 10.64 9.425 10.49 5,357,596 +1.21(+13.06%)
May 05, 2011 8.673 9.615 8.556 9.279 4,099,020 +0.51(+5.83%)
May 04, 2011 7.637 9.009 7.615 8.768 2,809,374 +1.10(+14.27%)
May 03, 2011 7.790 7.812 7.593 7.673 751,791 -0.15(-1.96%)
May 02, 2011 7.848 7.899 7.783 7.826 1,461,095 -0.20(-2.46%)
Apr 29, 2011 7.958 8.213 7.768 8.024 1,712,722 +0.07(+0.83%)
Apr 28, 2011 7.461 7.994 7.403 7.958 1,314,384 +0.46(+6.13%)
Apr 27, 2011 7.250 7.571 7.242 7.498 1,425,224 +0.27(+3.74%)
Apr 26, 2011 7.257 7.359 7.060 7.228 1,340,850 -0.03(-0.40%)
Apr 25, 2011 7.250 7.330 7.038 7.257 1,368,048 -0.22(-2.93%)
Apr 21, 2011 7.805 7.878 7.418 7.476 2,021,378 -0.31(-3.94%)
Apr 20, 2011 7.286 7.783 7.140 7.783 3,130,290 +0.51(+7.03%)
Apr 19, 2011 6.410 7.337 6.169 7.272 4,891,570 +0.87(+13.57%)
Apr 18, 2011 6.512 6.607 6.322 6.403 1,449,863 -0.22(-3.31%)
Apr 15, 2011 6.724 6.739 6.600 6.622 662,236 +0.03(+0.44%)
Apr 14, 2011 6.753 6.826 6.520 6.593 756,049 -0.15(-2.17%)
Apr 13, 2011 6.644 6.768 6.578 6.739 686,493 +0.15(+2.33%)
Apr 12, 2011 6.782 6.928 6.578 6.585 1,091,680 -0.26(-3.84%)
Apr 11, 2011 6.753 6.863 6.724 6.848 599,383 +0.10(+1.52%)
Apr 08, 2011 7.104 7.155 6.709 6.746 1,053,276 -0.36(-5.04%)
Apr 07, 2011 6.994 7.191 6.958 7.104 1,162,375 +0.11(+1.57%)
Apr 06, 2011 6.826 6.994 6.717 6.994 801,232 +0.26(+3.79%)
Apr 05, 2011 6.498 6.812 6.498 6.739 854,116 +0.22(+3.36%)
Apr 04, 2011 6.717 6.782 6.439 6.520 1,280,859 -0.18(-2.72%)
Apr 01, 2011 6.855 6.855 6.644 6.702 900,042 -0.01(-0.11%)
Mar 31, 2011 7.104 7.147 6.629 6.709 1,575,540 -0.41(-5.74%)
Mar 30, 2011 7.118 7.133 7.104 7.118 979,823 +0.02(+0.31%)
Mar 29, 2011 7.096 7.213 6.907 7.096 1,276,721 +0.01(+0.10%)
Mar 28, 2011 6.739 7.337 6.724 7.089 3,794,086 +0.36(+5.31%)
Mar 25, 2011 6.812 6.825 6.680 6.731 1,190,234 -0.02(-0.32%)
Mar 24, 2011 6.724 6.921 6.607 6.753 1,474,857 +0.11(+1.65%)
Mar 23, 2011 6.724 6.761 6.541 6.644 2,168,878 -0.11(-1.62%)
Mar 22, 2011 6.782 6.921 6.607 6.753 2,035,178 -0.01(-0.11%)
Mar 21, 2011 6.680 6.855 6.636 6.761 3,739,872 +0.27(+4.16%)
Mar 18, 2011 6.870 7.100 6.490 6.490 8,711,970 -0.29(-4.31%)
Mar 17, 2011 7.279 7.301 6.753 6.782 1,743,238 -0.31(-4.42%)
Mar 16, 2011 7.257 7.447 7.082 7.096 2,350,777 -0.28(-3.86%)
Mar 15, 2011 7.397 7.790 7.228 7.381 2,258,449 -0.41(-5.25%)
Mar 14, 2011 8.469 8.469 7.699 7.790 2,519,250 -0.78(-9.11%)
Mar 11, 2011 8.746 8.790 8.527 8.571 731,675 -0.22(-2.49%)
Mar 10, 2011 8.556 8.859 8.294 8.790 1,549,978 +0.17(+1.95%)
Mar 09, 2011 8.527 8.666 8.425 8.622 747,205 +0.10(+1.20%)
Mar 08, 2011 8.608 8.761 8.425 8.520 1,354,780 -0.09(-1.02%)
Mar 07, 2011 8.973 9.046 8.301 8.608 1,768,225 -0.30(-3.36%)
Mar 04, 2011 9.374 9.476 8.841 8.907 1,010,990 -0.47(-5.06%)
Mar 03, 2011 9.747 9.747 9.221 9.381 1,136,427 -0.26(-2.65%)
Mar 02, 2011 9.243 9.637 9.148 9.637 1,036,270 +0.37(+3.94%)
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.