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 (%)
Jul 31, 2009 16.00 16.18 15.81 15.86 623,151 -0.12(-0.78%)
Jul 30, 2009 15.87 16.48 15.77 15.98 835,211 +0.36(+2.34%)
Jul 29, 2009 15.64 16.06 15.36 15.62 639,407 -0.15(-0.96%)
Jul 28, 2009 15.73 15.86 15.48 15.77 656,977 -0.10(-0.61%)
Jul 27, 2009 16.01 16.01 15.68 15.86 526,004 -0.19(-1.20%)
Jul 24, 2009 16.11 16.35 15.74 16.06 447,307 -0.12(-0.72%)
Jul 23, 2009 15.13 16.36 15.00 16.17 2,000,656 +1.03(+6.77%)
Jul 22, 2009 14.80 15.34 14.80 15.15 614,229 +0.36(+2.47%)
Jul 21, 2009 15.66 15.66 14.69 14.78 1,120,482 -0.44(-2.89%)
Jul 20, 2009 14.88 15.26 14.74 15.22 1,012,874 +0.44(+2.98%)
Jul 17, 2009 14.92 15.04 14.71 14.78 1,323,533 -0.15(-1.01%)
Jul 16, 2009 14.77 15.00 14.42 14.93 1,329,052 +0.16(+1.07%)
Jul 15, 2009 14.68 15.05 14.42 14.78 2,255,512 +0.32(+2.24%)
Jul 14, 2009 13.92 14.55 13.69 14.45 3,028,311 +0.56(+4.01%)
Jul 13, 2009 13.42 13.96 13.16 13.89 1,868,749 +0.42(+3.12%)
Jul 10, 2009 13.51 13.78 13.36 13.47 1,630,675 -0.07(-0.51%)
Jul 09, 2009 13.80 13.89 13.43 13.54 1,232,141 -0.23(-1.65%)
Jul 08, 2009 13.55 13.81 13.32 13.77 1,489,656 +0.33(+2.46%)
Jul 07, 2009 13.74 13.76 13.41 13.44 1,004,633 -0.33(-2.40%)
Jul 06, 2009 13.54 13.95 13.36 13.77 1,088,475 +0.19(+1.42%)
Jul 02, 2009 14.28 14.28 13.53 13.58 868,791 -0.90(-6.18%)
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.