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 (%)
Feb 28, 2006 30.08 30.05 29.56 29.66 500,046 -0.43(-1.42%)
Feb 27, 2006 29.83 30.17 29.83 30.08 467,514 +0.25(+0.85%)
Feb 24, 2006 29.75 29.83 29.47 29.83 535,920 +0.08(+0.28%)
Feb 23, 2006 29.71 29.95 29.52 29.74 462,140 -0.12(-0.42%)
Feb 22, 2006 29.69 29.92 29.48 29.87 626,982 +0.18(+0.60%)
Feb 21, 2006 29.90 29.97 29.30 29.69 623,787 -0.32(-1.06%)
Feb 17, 2006 30.08 30.14 29.69 30.01 743,026 +0.14(+0.48%)
Feb 16, 2006 29.54 29.88 29.30 29.86 711,364 +0.39(+1.31%)
Feb 15, 2006 29.17 29.52 29.10 29.48 968,577 +0.21(+0.73%)
Feb 14, 2006 28.79 29.26 28.75 29.26 792,406 +0.48(+1.67%)
Feb 13, 2006 28.84 28.88 28.60 28.78 638,020 -0.06(-0.21%)
Feb 10, 2006 28.68 28.93 28.51 28.84 660,241 +0.18(+0.62%)
Feb 09, 2006 28.57 28.78 28.37 28.66 994,865 +0.13(+0.46%)
Feb 08, 2006 28.29 28.59 28.17 28.53 720,950 +0.28(+0.97%)
Feb 07, 2006 28.43 28.64 28.12 28.26 668,375 -0.17(-0.61%)
Feb 06, 2006 28.47 28.47 27.86 28.43 1,222,449 +0.04(+0.15%)
Feb 03, 2006 28.68 28.92 28.35 28.39 610,280 -0.54(-1.86%)
Feb 02, 2006 28.68 29.18 28.68 28.93 709,041 -0.25(-0.85%)
Feb 01, 2006 29.21 29.34 29.06 29.17 849,919 -0.03(-0.12%)
Jan 31, 2006 28.99 29.30 28.86 29.21 720,805 +0.11(+0.38%)
Jan 30, 2006 28.85 29.18 28.78 29.10 1,189,336 +0.49(+1.71%)
Jan 27, 2006 28.93 29.26 28.50 28.61 1,316,562 -0.32(-1.10%)
Jan 26, 2006 28.75 29.01 28.62 28.93 1,296,229 +0.25(+0.86%)
Jan 25, 2006 29.23 29.30 28.51 28.68 1,074,890 -0.38(-1.30%)
Jan 24, 2006 28.78 29.29 28.75 29.06 1,180,912 +0.30(+1.03%)
Jan 23, 2006 28.79 28.89 28.30 28.76 821,744 -0.03(-0.12%)
Jan 20, 2006 29.68 29.68 28.73 28.79 967,706 -0.48(-1.65%)
Jan 19, 2006 29.24 29.32 28.88 29.28 613,330 +0.17(+0.59%)
Jan 18, 2006 29.36 29.78 29.05 29.10 829,296 -0.42(-1.42%)
Jan 17, 2006 29.45 29.64 29.17 29.52 718,336 -0.25(-0.86%)
Jan 13, 2006 30.02 30.23 29.50 29.78 1,141,117 -0.32(-1.07%)
Jan 12, 2006 30.43 30.81 29.99 30.10 1,896,343 +0.19(+0.62%)
Jan 11, 2006 29.25 30.00 29.21 29.92 1,558,815 +0.65(+2.24%)
Jan 10, 2006 28.99 29.37 28.84 29.26 2,482,951 +0.01(+0.02%)
Jan 09, 2006 28.96 29.60 28.96 29.26 1,451,486 +0.48(+1.65%)
Jan 06, 2006 29.06 29.19 28.70 28.78 1,152,446 -0.17(-0.59%)
Jan 05, 2006 28.65 29.14 28.63 28.95 1,199,212 +0.30(+1.06%)
Jan 04, 2006 28.90 28.90 28.26 28.65 1,144,603 -0.27(-0.93%)
Jan 03, 2006 29.64 29.64 28.63 28.92 1,435,801 -0.46(-1.57%)
Dec 30, 2005 29.21 29.55 28.97 29.38 800,975 +0.17(+0.59%)
Dec 29, 2005 29.47 29.61 29.15 29.21 636,859 -0.25(-0.86%)
Dec 28, 2005 29.23 29.73 29.23 29.46 495,254 +0.20(+0.68%)
Dec 27, 2005 29.62 29.76 29.26 29.26 375,434 -0.26(-0.89%)
Dec 23, 2005 29.46 29.70 29.43 29.52 257,793 +0.10(+0.33%)
Dec 22, 2005 29.35 29.58 29.26 29.43 597,935 +0.03(+0.12%)
Dec 21, 2005 29.19 29.85 29.12 29.39 755,807 +0.36(+1.26%)
Dec 20, 2005 29.01 29.26 28.71 29.03 690,160 +0.03(+0.10%)
Dec 19, 2005 29.44 29.72 28.97 29.00 859,941 -0.44(-1.50%)
Dec 16, 2005 30.19 30.28 29.41 29.44 1,042,938 -0.29(-0.97%)
Dec 15, 2005 29.10 29.81 28.86 29.73 1,435,801 +0.60(+2.06%)
Dec 14, 2005 28.99 29.22 28.86 29.13 904,673 -0.03(-0.09%)
Dec 13, 2005 28.84 29.16 28.55 29.16 714,414 +0.26(+0.91%)
Dec 12, 2005 29.03 29.48 28.78 28.90 888,407 -0.09(-0.31%)
Dec 09, 2005 28.73 29.00 28.38 28.99 639,763 +0.21(+0.74%)
Dec 08, 2005 28.64 28.86 28.43 28.77 751,450 +0.27(+0.94%)
Dec 07, 2005 28.75 28.91 28.13 28.51 884,631 -0.43(-1.50%)
Dec 06, 2005 28.69 29.10 28.64 28.94 1,562,156 +0.25(+0.89%)
Dec 05, 2005 28.44 28.88 28.09 28.68 1,419,680 -0.01(-0.05%)
Dec 02, 2005 28.61 28.91 28.49 28.70 569,905 +0.00(+0.00%)
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.