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 (%)
Dec 31, 2009 13.02 13.13 13.13 13.13 3,066,944 +0.12(+0.90%)
Dec 30, 2009 12.79 13.05 12.78 13.01 1,322,581 +0.14(+1.07%)
Dec 29, 2009 13.14 13.23 12.74 12.88 1,827,720 -0.25(-1.89%)
Dec 28, 2009 13.33 13.43 12.97 13.12 1,238,473 -0.19(-1.40%)
Dec 24, 2009 13.26 13.42 13.07 13.31 625,190 +0.14(+1.10%)
Dec 23, 2009 13.09 13.21 12.98 13.16 1,276,657 +0.06(+0.47%)
Dec 22, 2009 13.21 13.42 12.94 13.10 1,621,151 +0.06(+0.47%)
Dec 21, 2009 12.78 13.25 12.64 13.04 1,860,997 +0.38(+2.99%)
Dec 18, 2009 12.80 13.03 12.61 12.66 3,017,275 -0.12(-0.97%)
Dec 17, 2009 13.23 13.35 12.71 12.79 3,166,567 -0.43(-3.23%)
Dec 16, 2009 13.37 13.38 13.15 13.21 2,149,771 +0.01(+0.05%)
Dec 15, 2009 13.43 13.71 12.99 13.21 2,611,026 -0.17(-1.24%)
Dec 14, 2009 13.43 13.44 13.31 13.37 1,844,526 -0.13(-0.97%)
Dec 11, 2009 13.60 13.85 13.33 13.50 2,294,689 +0.03(+0.26%)
Dec 10, 2009 13.77 13.86 13.24 13.47 2,653,344 -0.14(-1.06%)
Dec 09, 2009 14.52 14.52 13.52 13.61 1,692,624 -0.37(-2.66%)
Dec 08, 2009 14.27 14.69 13.88 13.98 3,055,440 -0.49(-3.38%)
Dec 07, 2009 14.82 14.82 14.43 14.47 2,133,383 -0.41(-2.73%)
Dec 04, 2009 15.19 15.51 14.38 14.88 3,674,648 +0.01(+0.09%)
Dec 03, 2009 16.02 16.02 14.84 14.87 3,090,575 -1.12(-7.02%)
Dec 02, 2009 16.06 16.72 15.77 15.99 2,579,019 +0.12(+0.74%)
Dec 01, 2009 16.37 16.37 15.63 15.87 2,876,796 -0.20(-1.24%)
Nov 30, 2009 16.96 17.17 15.84 16.07 3,458,577 -0.72(-4.31%)
Nov 27, 2009 16.46 17.01 16.03 16.79 933,266 -0.25(-1.49%)
Nov 25, 2009 15.68 17.26 15.49 17.05 3,372,378 +1.93(+12.75%)
Nov 24, 2009 14.89 16.19 14.64 15.12 4,370,048 -1.07(-6.63%)
Nov 23, 2009 15.64 16.26 15.25 16.19 4,292,447 +0.84(+5.47%)
Nov 20, 2009 15.48 15.63 14.87 15.35 3,525,484 -0.01(-0.04%)
Nov 19, 2009 15.18 15.59 14.87 15.36 3,519,323 +0.12(+0.77%)
Nov 18, 2009 15.23 15.37 14.65 15.24 2,947,965 +0.06(+0.41%)
Nov 17, 2009 14.46 15.19 14.36 15.18 5,635,200 +1.07(+7.56%)
Nov 16, 2009 14.06 14.38 13.94 14.12 3,235,396 +0.31(+2.24%)
Nov 13, 2009 13.72 14.01 13.67 13.81 3,950,856 -0.03(-0.20%)
Nov 12, 2009 14.28 14.28 13.64 13.83 2,843,865 -0.28(-1.95%)
Nov 11, 2009 13.65 14.18 13.44 14.11 5,036,223 +0.61(+4.54%)
Nov 10, 2009 12.76 13.61 12.74 13.50 5,763,471 +0.72(+5.60%)
Nov 09, 2009 11.87 12.84 11.73 12.78 3,674,192 +1.04(+8.86%)
Nov 06, 2009 11.61 11.84 11.57 11.74 1,498,368 +0.12(+1.07%)
Nov 05, 2009 11.89 11.89 11.45 11.62 1,698,030 +0.00(+0.00%)
Nov 04, 2009 11.62 11.86 11.48 11.62 2,103,066 +0.07(+0.60%)
Nov 03, 2009 11.60 11.68 11.22 11.55 2,877,343 +0.08(+0.72%)
Nov 02, 2009 11.52 11.79 11.09 11.46 2,750,622 +0.03(+0.24%)
Oct 30, 2009 11.66 11.95 11.38 11.44 4,214,733 -0.12(-1.07%)
Oct 29, 2009 11.87 12.04 11.51 11.56 2,313,237 +0.19(+1.70%)
Oct 28, 2009 11.90 12.04 11.36 11.37 1,672,656 -0.46(-3.90%)
Oct 27, 2009 12.03 12.10 11.67 11.83 2,985,539 -0.21(-1.77%)
Oct 26, 2009 12.43 12.73 11.97 12.04 3,539,586 -0.42(-3.37%)
Oct 23, 2009 12.35 12.48 12.29 12.46 4,595,797 -0.49(-3.77%)
Oct 22, 2009 12.63 12.98 12.63 12.95 1,696,697 +0.28(+2.23%)
Oct 21, 2009 13.07 13.18 12.67 12.67 2,781,914 -0.34(-2.64%)
Oct 20, 2009 12.97 13.14 12.93 13.01 4,786,358 -0.80(-5.78%)
Oct 19, 2009 13.77 14.11 13.60 13.81 2,444,877 -0.03(-0.20%)
Oct 16, 2009 14.13 14.13 13.43 13.84 3,169,022 -0.50(-3.50%)
Oct 15, 2009 14.43 14.43 14.16 14.34 1,663,234 -0.06(-0.38%)
Oct 14, 2009 14.25 14.61 14.12 14.40 2,823,083 +0.30(+2.15%)
Oct 13, 2009 14.27 14.37 14.07 14.09 2,312,883 -0.10(-0.73%)
Oct 12, 2009 14.47 14.60 14.14 14.20 1,720,692 -0.16(-1.10%)
Oct 09, 2009 14.62 14.82 14.29 14.36 2,709,259 -0.19(-1.33%)
Oct 08, 2009 16.27 16.31 14.34 14.55 6,379,028 -1.90(-11.55%)
Oct 07, 2009 16.39 16.50 16.17 16.45 1,588,385 +0.05(+0.29%)
Oct 06, 2009 15.75 16.41 15.64 16.40 1,797,650 +0.74(+4.75%)
Oct 05, 2009 15.00 15.77 14.91 15.66 1,876,256 +0.76(+5.08%)
Oct 02, 2009 14.69 15.05 14.64 14.90 1,819,556 +0.02(+0.14%)
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.