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 (%)
Jun 30, 2010 9.125 9.924 9.054 9.125 5,606 -0.26(-2.79%)
Jun 29, 2010 10.61 10.61 9.373 9.387 890 -2.24(-19.23%)
Jun 25, 2010 11.62 11.64 10.93 11.62 4,696,161 +0.35(+3.07%)
Jun 24, 2010 11.56 11.67 10.89 11.28 1,053,148 -0.35(-2.98%)
Jun 23, 2010 11.44 11.81 11.01 11.62 1,193,706 +0.18(+1.61%)
Jun 22, 2010 11.70 12.03 11.36 11.44 1,349,749 -0.25(-2.18%)
Jun 21, 2010 12.27 12.34 11.63 11.69 1,452,008 -0.38(-3.16%)
Jun 18, 2010 12.07 12.39 11.94 12.07 1,667,729 -0.20(-1.61%)
Jun 17, 2010 12.69 12.69 11.76 12.27 1,824,486 -0.25(-1.98%)
Jun 16, 2010 13.06 13.19 12.49 12.52 776,880 -0.62(-4.68%)
Jun 15, 2010 12.88 13.28 12.50 13.14 498,465 +0.37(+2.94%)
Jun 14, 2010 12.93 13.07 12.68 12.76 555,046 +0.04(+0.33%)
Jun 11, 2010 12.00 12.97 12.00 12.72 539,257 +0.33(+2.68%)
Jun 10, 2010 12.24 12.56 12.13 12.39 574,879 +0.39(+3.24%)
Jun 09, 2010 12.36 12.56 11.60 12.00 981,643 -0.14(-1.17%)
Jun 08, 2010 12.30 12.49 11.75 12.14 1,225,098 -0.09(-0.74%)
Jun 07, 2010 12.47 12.70 12.20 12.23 1,059,523 -0.23(-1.85%)
Jun 04, 2010 12.46 12.74 12.24 12.46 1,037,446 -0.47(-3.61%)
Jun 03, 2010 13.13 13.55 12.69 12.93 858,422 +0.05(+0.38%)
Jun 02, 2010 12.95 13.09 12.57 12.88 777 +0.05(+0.38%)
Jun 01, 2010 13.94 13.94 12.81 12.83 973,340 -1.28(-9.05%)
May 28, 2010 14.10 14.26 13.90 14.10 588,828 -0.10(-0.74%)
May 27, 2010 13.64 14.22 13.60 14.21 774,908 +0.92(+6.93%)
May 26, 2010 13.53 14.20 13.21 13.29 1,101,400 -0.16(-1.19%)
May 25, 2010 12.77 13.50 12.48 13.45 286 +0.30(+2.28%)
May 24, 2010 13.41 13.53 13.11 13.15 562,279 -0.29(-2.18%)
May 21, 2010 12.74 13.60 12.73 13.44 1,103,121 +0.49(+3.77%)
May 20, 2010 12.98 13.55 12.92 12.95 1,370,373 -0.83(-6.02%)
May 19, 2010 13.59 13.98 13.15 13.78 1,081,807 +0.19(+1.39%)
May 18, 2010 14.20 14.53 13.60 13.60 258 -0.38(-2.74%)
May 17, 2010 13.51 14.01 13.07 13.98 1,042,557 +0.43(+3.14%)
May 14, 2010 13.55 13.85 12.97 13.55 1,655,255 -0.40(-2.85%)
May 13, 2010 14.96 14.96 13.78 13.95 1,214,384 -1.02(-6.84%)
May 12, 2010 14.77 15.09 14.38 14.98 628,756 +0.22(+1.51%)
May 11, 2010 14.55 14.85 14.52 14.75 720,401 +0.11(+0.76%)
May 10, 2010 14.22 14.65 14.17 14.64 945,827 +0.82(+5.90%)
May 07, 2010 13.99 14.32 13.39 13.83 1,552,667 -0.12(-0.85%)
May 06, 2010 13.94 14.94 13.11 13.94 430 -0.11(-0.79%)
May 05, 2010 14.43 15.02 13.97 14.06 1,365,810 -0.12(-0.84%)
May 04, 2010 15.59 15.59 13.99 14.17 1,562,266 -1.58(-10.04%)
May 03, 2010 15.44 16.18 15.28 15.76 1,055,157 +0.39(+2.54%)
Apr 30, 2010 16.25 16.29 15.05 15.37 1,657,779 -0.82(-5.08%)
Apr 29, 2010 15.50 16.28 15.35 16.19 1,741,492 +0.83(+5.40%)
Apr 28, 2010 15.92 16.08 15.30 15.36 666,079 -0.47(-2.95%)
Apr 27, 2010 16.88 16.88 15.76 15.83 923,830 -1.00(-5.97%)
Apr 26, 2010 16.69 17.06 16.45 16.83 1,052,406 +0.08(+0.46%)
Apr 23, 2010 16.25 16.78 15.92 16.75 766,586 +0.56(+3.49%)
Apr 22, 2010 16.00 16.38 15.87 16.19 956,546 +0.15(+0.96%)
Apr 21, 2010 15.62 16.09 15.42 16.04 797,006 +0.47(+3.00%)
Apr 20, 2010 15.56 15.79 15.45 15.57 425,453 +0.13(+0.86%)
Apr 19, 2010 15.70 15.96 15.10 15.44 1,039,641 -0.36(-2.29%)
Apr 16, 2010 15.87 15.95 15.59 15.80 1,086,529 -0.13(-0.79%)
Apr 15, 2010 16.29 16.29 15.86 15.92 779,008 -0.37(-2.27%)
Apr 14, 2010 15.51 16.38 15.24 16.29 2,502,347 +0.96(+6.28%)
Apr 13, 2010 15.51 15.67 15.28 15.33 888,915 -0.18(-1.17%)
Apr 12, 2010 15.97 16.14 15.48 15.51 845,651 -0.36(-2.28%)
Apr 09, 2010 15.65 15.88 15.42 15.88 718,550 +0.31(+2.02%)
Apr 08, 2010 15.32 15.67 15.00 15.56 914,063 +0.22(+1.41%)
Apr 07, 2010 15.69 15.79 15.29 15.35 662,091 -0.33(-2.09%)
Apr 06, 2010 15.74 15.74 15.52 15.67 579,743 +0.03(+0.18%)
Apr 05, 2010 15.48 15.78 15.35 15.65 607,118 +0.26(+1.68%)
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.