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 29, 2008 20.06 20.14 19.33 19.36 1,219,145 -0.87(-4.32%)
Feb 28, 2008 20.81 20.81 19.99 20.24 883,572 -0.72(-3.45%)
Feb 27, 2008 20.88 21.31 20.68 20.96 731,124 -0.05(-0.23%)
Feb 26, 2008 20.06 21.20 20.06 21.01 1,182,239 +0.60(+2.94%)
Feb 25, 2008 20.01 20.57 19.77 20.41 1,294,209 +0.34(+1.72%)
Feb 22, 2008 20.09 20.15 19.51 20.06 1,555,693 +0.07(+0.34%)
Feb 21, 2008 20.56 20.78 19.95 20.00 1,078,149 -0.53(-2.58%)
Feb 20, 2008 20.04 20.67 19.91 20.53 1,578,713 +0.43(+2.12%)
Feb 19, 2008 20.61 20.72 19.88 20.10 1,047,988 -0.30(-1.45%)
Feb 18, 2008 20.53 20.53 19.95 20.39 0 +0.00(+0.00%)
Feb 15, 2008 20.53 20.53 19.95 20.39 1,393,338 -0.21(-1.00%)
Feb 14, 2008 21.32 21.39 20.42 20.60 1,165,909 -0.66(-3.11%)
Feb 13, 2008 21.14 21.43 20.79 21.26 1,258,032 +0.25(+1.18%)
Feb 12, 2008 21.70 22.12 20.61 21.01 1,353,034 -0.66(-3.05%)
Feb 11, 2008 20.92 21.74 20.39 21.68 1,535,733 +0.74(+3.55%)
Feb 08, 2008 21.17 21.61 20.77 20.93 996,686 -0.25(-1.17%)
Feb 07, 2008 20.52 21.54 20.33 21.18 1,381,192 +0.58(+2.81%)
Feb 06, 2008 20.46 21.26 20.36 20.60 2,475,715 +0.30(+1.46%)
Feb 05, 2008 20.30 21.71 20.14 20.30 2,877,086 -2.44(-10.74%)
Feb 04, 2008 23.33 23.42 21.90 22.75 2,076,423 -0.68(-2.91%)
Feb 01, 2008 23.27 23.55 23.05 23.43 2,058,737 +0.07(+0.29%)
Jan 31, 2008 21.77 23.57 21.74 23.36 2,648,176 +1.31(+5.93%)
Jan 30, 2008 22.19 22.78 21.68 22.05 2,234,890 +0.01(+0.03%)
Jan 29, 2008 21.56 22.10 20.97 22.05 1,358,935 +0.75(+3.52%)
Jan 28, 2008 20.41 21.30 20.01 21.30 1,455,204 +0.87(+4.25%)
Jan 25, 2008 20.92 21.50 20.24 20.43 2,070,247 -0.31(-1.49%)
Jan 24, 2008 21.12 21.30 20.02 20.74 1,676,266 -0.17(-0.79%)
Jan 23, 2008 18.75 21.02 18.40 20.90 2,746,796 +1.72(+8.97%)
Jan 22, 2008 18.19 19.61 18.15 19.18 2,246,170 +0.20(+1.05%)
Jan 21, 2008 18.88 19.55 18.67 18.98 0 +0.00(+0.00%)
Jan 18, 2008 18.88 19.55 18.67 18.98 2,249,987 -0.01(-0.07%)
Jan 17, 2008 18.89 19.42 18.78 19.00 2,020,187 +0.22(+1.17%)
Jan 16, 2008 18.38 19.06 18.25 18.78 1,613,062 +0.36(+1.98%)
Jan 15, 2008 18.38 18.59 18.07 18.41 1,431,865 -0.20(-1.07%)
Jan 14, 2008 19.28 19.31 18.39 18.61 1,633,060 -0.50(-2.63%)
Jan 11, 2008 19.09 19.85 18.43 19.11 3,846,236 -0.10(-0.54%)
Jan 10, 2008 22.67 22.67 19.13 19.22 6,633,918 -4.53(-19.08%)
Jan 09, 2008 22.77 23.80 22.34 23.75 2,485,021 +1.15(+5.09%)
Jan 08, 2008 22.77 23.24 22.53 22.60 1,089,849 -0.13(-0.58%)
Jan 07, 2008 22.58 23.21 22.49 22.73 1,353,953 +0.29(+1.29%)
Jan 04, 2008 23.16 23.16 22.18 22.44 1,407,802 -0.79(-3.41%)
Jan 03, 2008 23.79 23.82 23.02 23.23 1,563,318 -0.44(-1.86%)
Jan 02, 2008 23.72 24.02 23.18 23.67 1,248,447 -0.05(-0.20%)
Jan 01, 2008 23.45 23.95 22.84 23.72 0 +0.00(+0.00%)
Dec 31, 2007 23.45 23.95 22.84 23.72 855,650 +0.19(+0.82%)
Dec 28, 2007 24.25 24.25 23.41 23.53 491,216 -0.31(-1.30%)
Dec 27, 2007 24.22 24.46 23.80 23.84 411,136 -0.48(-1.95%)
Dec 26, 2007 24.79 24.91 24.01 24.31 614,974 -0.74(-2.97%)
Dec 24, 2007 24.75 25.26 24.64 25.06 414,067 +0.28(+1.14%)
Dec 21, 2007 24.60 25.26 24.50 24.77 1,426,570 +0.43(+1.78%)
Dec 20, 2007 24.28 24.45 23.95 24.34 712,706 +0.13(+0.54%)
Dec 19, 2007 24.50 24.64 23.88 24.21 1,220,429 -0.39(-1.57%)
Dec 18, 2007 24.90 24.90 24.00 24.59 929,799 -0.01(-0.06%)
Dec 17, 2007 24.45 24.83 24.35 24.61 1,188,246 -0.01(-0.03%)
Dec 14, 2007 24.80 24.96 23.85 24.62 2,407,014 -0.10(-0.42%)
Dec 13, 2007 24.45 24.84 24.15 24.72 1,789,595 +0.27(+1.10%)
Dec 12, 2007 24.48 24.96 24.10 24.45 1,260,742 +0.48(+1.98%)
Dec 11, 2007 25.12 25.41 23.75 23.97 1,450,470 -1.18(-4.71%)
Dec 10, 2007 25.59 26.09 25.04 25.16 1,383,204 -0.41(-1.59%)
Dec 07, 2007 25.58 25.85 25.34 25.57 609,028 -0.01(-0.03%)
Dec 06, 2007 25.35 25.62 24.89 25.57 1,257,938 +0.14(+0.54%)
Dec 05, 2007 26.34 26.45 25.10 25.43 1,065,191 -0.73(-2.79%)
Dec 04, 2007 25.60 26.27 25.22 26.16 1,269,796 +0.48(+1.88%)
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.