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 27, 2009 11.88 12.70 11.88 12.35 0 +0.12(+1.01%)
Feb 26, 2009 12.14 12.52 12.10 12.23 1,989,875 +0.17(+1.37%)
Feb 25, 2009 11.73 12.33 11.53 12.06 1,432,967 +0.27(+2.28%)
Feb 24, 2009 11.41 11.94 11.11 11.79 1,208,007 +0.47(+4.13%)
Feb 23, 2009 11.77 11.95 11.28 11.33 1,595,352 -0.28(-2.43%)
Feb 20, 2009 11.10 11.69 11.10 11.61 0 +0.14(+1.26%)
Feb 19, 2009 11.49 11.90 11.43 11.46 1,472,633 -0.08(-0.72%)
Feb 18, 2009 11.62 11.99 11.31 11.55 1,337,515 -0.01(-0.06%)
Feb 17, 2009 11.57 11.73 11.14 11.55 1,500,874 -0.32(-2.67%)
Feb 13, 2009 12.05 12.15 11.70 11.87 862,728 -0.27(-2.21%)
Feb 12, 2009 11.93 12.26 11.34 12.14 1,762,153 -0.11(-0.90%)
Feb 11, 2009 12.10 12.30 12.01 12.25 2,118,101 +0.20(+1.66%)
Feb 10, 2009 11.97 12.30 11.82 12.05 2,079,053 +0.01(+0.06%)
Feb 09, 2009 11.92 12.18 11.60 12.04 1,015,381 +0.07(+0.58%)
Feb 06, 2009 11.41 12.39 11.41 11.97 0 +0.54(+4.70%)
Feb 05, 2009 10.82 11.50 10.67 11.44 1,079,333 +0.64(+5.93%)
Feb 04, 2009 11.35 11.35 10.69 10.80 1,126,983 -0.50(-4.45%)
Feb 03, 2009 11.22 11.36 10.69 11.30 1,562,886 +0.16(+1.42%)
Feb 02, 2009 11.20 11.37 10.98 11.14 1,184,678 -0.17(-1.46%)
Jan 30, 2009 12.09 12.11 11.23 11.31 0 -0.67(-5.58%)
Jan 29, 2009 12.53 12.59 11.94 11.97 827,237 -0.62(-4.92%)
Jan 28, 2009 12.62 12.77 12.40 12.59 682,219 +0.24(+1.95%)
Jan 27, 2009 12.42 12.63 12.23 12.35 1,044,119 -0.06(-0.44%)
Jan 26, 2009 12.40 12.60 12.21 12.41 1,118,269 +0.08(+0.61%)
Jan 23, 2009 11.93 12.50 11.88 12.33 0 +0.06(+0.45%)
Jan 22, 2009 12.24 12.57 11.93 12.28 1,182,536 -0.10(-0.83%)
Jan 21, 2009 11.92 12.43 11.73 12.38 1,732,409 +0.60(+5.09%)
Jan 20, 2009 12.21 12.21 11.69 11.78 1,357,662 -0.53(-4.31%)
Jan 16, 2009 12.13 12.57 11.95 12.31 0 +0.48(+4.01%)
Jan 15, 2009 11.81 12.09 11.53 11.84 1,818,931 -0.02(-0.17%)
Jan 14, 2009 12.23 12.46 11.84 11.86 1,471,755 -0.64(-5.12%)
Jan 13, 2009 12.55 12.84 12.10 12.50 1,161,376 -0.08(-0.60%)
Jan 12, 2009 12.94 13.03 12.21 12.57 2,244,940 -0.52(-4.00%)
Jan 09, 2009 13.46 13.77 12.83 13.10 3,514,837 -0.21(-1.60%)
Jan 08, 2009 12.46 13.45 11.27 13.31 3,275,420 +1.48(+12.52%)
Jan 07, 2009 12.14 12.35 11.56 11.83 2,895,965 -0.56(-4.56%)
Jan 06, 2009 10.78 12.50 10.78 12.39 1,993,294 +0.43(+3.57%)
Jan 05, 2009 11.10 12.24 11.08 11.97 2,463,311 +1.42(+13.45%)
Jan 02, 2009 10.42 10.60 10.20 10.55 0 +0.22(+2.13%)
Jan 01, 2009 9.557 10.46 9.481 10.33 0 +0.00(+0.00%)
Dec 31, 2008 9.557 10.46 9.481 10.33 2,217,835 +0.72(+7.53%)
Dec 30, 2008 9.288 9.646 9.171 9.605 879,306 +0.38(+4.10%)
Dec 29, 2008 9.330 9.350 9.056 9.226 1,634,538 -0.10(-1.03%)
Dec 26, 2008 9.392 9.460 9.275 9.323 0 -0.08(-0.81%)
Dec 24, 2008 9.343 9.481 9.268 9.399 856,458 +0.08(+0.89%)
Dec 23, 2008 9.213 9.405 8.703 9.316 3,300,842 +0.14(+1.58%)
Dec 22, 2008 10.11 10.11 8.799 9.171 2,793,711 -0.84(-8.39%)
Dec 19, 2008 10.14 10.33 9.626 10.01 2,611,838 -0.05(-0.48%)
Dec 18, 2008 10.62 10.62 9.922 10.06 1,746,337 -0.52(-4.88%)
Dec 17, 2008 10.63 10.85 10.45 10.58 1,829,218 -0.17(-1.54%)
Dec 16, 2008 10.44 10.78 10.26 10.74 1,757,645 +0.41(+3.93%)
Dec 15, 2008 10.98 11.02 10.03 10.33 1,555,915 -0.65(-5.89%)
Dec 12, 2008 10.27 11.11 10.27 10.98 0 +0.48(+4.59%)
Dec 11, 2008 11.57 11.58 10.26 10.50 1,032,394 -1.10(-9.50%)
Dec 10, 2008 11.18 11.93 11.13 11.60 964,312 +0.53(+4.79%)
Dec 09, 2008 11.24 11.59 10.91 11.07 1,329,048 -0.28(-2.49%)
Dec 08, 2008 11.72 12.00 11.02 11.35 2,147,063 -0.19(-1.61%)
Dec 05, 2008 11.06 11.65 10.94 11.54 0 +0.38(+3.39%)
Dec 04, 2008 10.72 11.64 10.70 11.16 1,489,850 +0.34(+3.18%)
Dec 03, 2008 10.59 10.91 10.10 10.82 1,460,900 +0.26(+2.48%)
Dec 02, 2008 10.40 10.64 10.30 10.56 1,699,623 +0.23(+2.20%)
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.