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 (%)
Jan 31, 2014 9.747 10.00 9.681 9.841 1,412,486 -0.03(-0.30%)
Jan 30, 2014 9.936 10.10 9.827 9.871 1,546,603 -0.04(-0.37%)
Jan 29, 2014 10.55 10.61 9.867 9.907 3,075,612 -0.73(-6.86%)
Jan 28, 2014 10.78 10.94 10.56 10.64 980,971 -0.15(-1.35%)
Jan 27, 2014 10.91 10.98 10.61 10.78 928,227 -0.10(-0.94%)
Jan 24, 2014 11.18 11.21 10.87 10.89 1,141,962 -0.34(-3.06%)
Jan 23, 2014 11.40 11.43 11.13 11.23 846,436 -0.18(-1.60%)
Jan 22, 2014 11.29 11.57 11.21 11.41 1,089,966 +0.17(+1.49%)
Jan 21, 2014 11.10 11.35 11.07 11.24 819,040 +0.16(+1.45%)
Jan 17, 2014 11.23 11.08 11.08 11.08 1,827,069 -0.17(-1.49%)
Jan 16, 2014 11.29 11.45 11.21 11.25 1,281,406 -0.11(-0.96%)
Jan 15, 2014 11.35 11.53 11.28 11.36 912,538 +0.01(+0.13%)
Jan 14, 2014 11.04 11.36 10.99 11.35 1,183,496 +0.29(+2.64%)
Jan 13, 2014 11.84 11.97 11.03 11.05 2,895,166 -0.78(-6.60%)
Jan 10, 2014 11.45 11.85 11.30 11.83 2,354,937 +0.39(+3.45%)
Jan 09, 2014 10.71 11.48 10.68 11.44 3,927,821 +0.76(+7.11%)
Jan 08, 2014 10.73 10.97 10.63 10.68 1,987,720 -0.09(-0.81%)
Jan 07, 2014 10.75 10.88 10.69 10.77 1,169,795 +0.03(+0.27%)
Jan 06, 2014 10.72 10.78 10.48 10.74 1,087,713 +0.02(+0.20%)
Jan 03, 2014 10.74 10.91 10.61 10.72 1,074,620 +0.01(+0.14%)
Jan 02, 2014 10.92 10.97 10.60 10.70 1,017,505 -0.21(-1.94%)
Dec 31, 2013 10.77 10.91 10.91 10.91 1,297,398 +0.13(+1.22%)
Dec 30, 2013 10.79 10.94 10.64 10.78 858,330 -0.05(-0.47%)
Dec 27, 2013 10.86 10.89 10.37 10.83 1,688,954 -0.01(-0.13%)
Dec 26, 2013 10.67 10.92 10.67 10.85 1,027,734 +0.21(+1.99%)
Dec 24, 2013 10.77 10.98 10.62 10.64 719,101 -0.23(-2.08%)
Dec 23, 2013 10.78 10.86 10.39 10.86 1,980,785 +0.20(+1.92%)
Dec 20, 2013 10.52 10.76 10.47 10.66 2,089,948 +0.12(+1.11%)
Dec 19, 2013 10.26 10.63 9.987 10.54 2,549,203 +0.29(+2.85%)
Dec 18, 2013 10.26 10.33 9.933 10.25 2,549,786 -0.04(-0.35%)
Dec 17, 2013 10.28 10.34 9.987 10.29 1,563,819 -0.02(-0.21%)
Dec 16, 2013 10.37 10.50 10.03 10.31 2,205,577 +0.03(+0.28%)
Dec 13, 2013 10.43 10.52 10.18 10.28 1,488,257 -0.15(-1.47%)
Dec 12, 2013 10.45 10.56 10.32 10.43 942,291 -0.02(-0.21%)
Dec 11, 2013 10.16 10.59 9.783 10.45 3,950,711 +0.23(+2.29%)
Dec 10, 2013 10.72 10.87 10.17 10.22 4,288,130 -0.50(-4.70%)
Dec 09, 2013 10.59 11.30 10.59 10.72 3,433,851 +0.19(+1.80%)
Dec 06, 2013 12.04 12.15 10.52 10.54 9,906,613 -1.43(-11.96%)
Dec 05, 2013 11.86 12.15 11.70 11.97 886,800 +0.07(+0.55%)
Dec 04, 2013 11.97 12.09 11.81 11.90 1,204,089 -0.11(-0.91%)
Dec 03, 2013 11.94 12.02 11.82 12.01 961,941 +0.06(+0.49%)
Dec 02, 2013 12.29 12.39 11.86 11.95 1,462,452 -0.30(-2.44%)
Nov 29, 2013 12.24 12.64 12.21 12.25 1,351,009 +0.07(+0.54%)
Nov 27, 2013 11.41 12.23 11.37 12.19 4,336,888 +0.91(+8.03%)
Nov 26, 2013 11.86 12.17 11.14 11.28 4,871,884 -0.72(-5.96%)
Nov 25, 2013 11.49 12.13 11.41 12.00 5,347,532 +0.45(+3.92%)
Nov 22, 2013 11.49 11.56 11.36 11.54 955,820 +0.07(+0.64%)
Nov 21, 2013 11.56 11.67 11.47 11.47 1,295,353 -0.09(-0.76%)
Nov 20, 2013 11.21 11.67 11.15 11.56 1,155,288 +0.35(+3.13%)
Nov 19, 2013 11.58 11.64 11.16 11.21 1,692,525 -0.36(-3.09%)
Nov 18, 2013 11.50 11.77 11.32 11.56 1,533,128 +0.07(+0.57%)
Nov 15, 2013 11.27 11.61 11.02 11.50 1,071,148 +0.23(+2.01%)
Nov 14, 2013 11.28 11.33 11.05 11.27 612,500 -0.06(-0.52%)
Nov 13, 2013 11.13 11.37 11.03 11.33 1,022,431 +0.16(+1.44%)
Nov 12, 2013 11.09 11.23 11.00 11.17 1,054,312 +0.05(+0.46%)
Nov 11, 2013 10.64 11.23 10.60 11.12 1,698,215 +0.43(+4.03%)
Nov 08, 2013 10.69 10.74 10.45 10.69 1,233,757 -0.02(-0.20%)
Nov 07, 2013 10.75 10.85 10.51 10.71 889,746 -0.05(-0.47%)
Nov 06, 2013 10.72 10.79 10.58 10.76 666,550 +0.07(+0.61%)
Nov 05, 2013 10.88 10.89 10.60 10.70 955,849 -0.21(-1.94%)
Nov 04, 2013 10.51 10.99 10.48 10.91 1,457,431 +0.40(+3.82%)
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.