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 26, 2010 13.94 13.99 13.78 13.82 1,264,967 -0.08(-0.54%)
Feb 25, 2010 14.14 14.28 13.77 13.89 1,061,328 -0.36(-2.51%)
Feb 24, 2010 13.93 14.63 13.93 14.25 1,362,252 +0.32(+2.32%)
Feb 23, 2010 14.18 14.54 13.87 13.93 3,007,842 -0.88(-5.95%)
Feb 22, 2010 14.93 15.04 14.75 14.81 1,112,474 -0.12(-0.78%)
Feb 19, 2010 14.82 15.00 14.60 14.93 1,041,767 +0.05(+0.32%)
Feb 18, 2010 14.80 14.89 14.51 14.88 1,346,527 +0.00(+0.00%)
Feb 17, 2010 14.60 15.33 14.54 14.88 2,420,941 +0.28(+1.93%)
Feb 16, 2010 14.72 15.04 14.47 14.60 1,633,852 +0.14(+1.00%)
Feb 12, 2010 14.15 14.45 14.45 14.45 2,314,042 +0.13(+0.91%)
Feb 11, 2010 13.89 14.34 13.80 14.32 1,500,445 +0.33(+2.36%)
Feb 10, 2010 13.61 14.16 13.61 13.99 1,642,846 +0.39(+2.89%)
Feb 09, 2010 13.75 13.76 13.39 13.60 1,025,369 +0.19(+1.44%)
Feb 08, 2010 13.66 13.66 13.29 13.41 1,553,601 -0.27(-1.96%)
Feb 05, 2010 13.00 13.72 12.88 13.67 1,863,307 +0.67(+5.14%)
Feb 04, 2010 13.50 13.52 12.92 13.01 2,495,385 -0.59(-4.31%)
Feb 03, 2010 13.20 13.65 12.94 13.59 2,860,184 +0.23(+1.75%)
Feb 02, 2010 14.34 14.36 13.11 13.36 8,745,865 +1.06(+8.59%)
Feb 01, 2010 12.19 12.39 12.01 12.30 2,889,206 +0.27(+2.20%)
Jan 29, 2010 12.39 12.39 11.87 12.04 2,133,576 -0.22(-1.80%)
Jan 28, 2010 12.48 12.56 12.26 12.26 1,612,251 -0.19(-1.49%)
Jan 27, 2010 13.56 13.56 12.19 12.44 5,201,687 -1.12(-8.27%)
Jan 26, 2010 12.08 14.28 12.08 13.56 13,291,955 +1.60(+13.35%)
Jan 25, 2010 12.51 12.51 11.83 11.97 2,490,144 -0.43(-3.44%)
Jan 22, 2010 12.59 12.72 12.27 12.39 2,230,528 -0.22(-1.75%)
Jan 21, 2010 12.72 12.72 12.22 12.61 2,589,907 -0.08(-0.60%)
Jan 20, 2010 12.61 12.91 12.40 12.69 2,420,353 -0.01(-0.11%)
Jan 19, 2010 12.39 12.75 12.19 12.70 2,518,383 +0.32(+2.61%)
Jan 15, 2010 12.72 12.38 12.38 12.38 2,332,487 -0.14(-1.10%)
Jan 14, 2010 13.01 13.01 12.46 12.52 1,702,319 -0.43(-3.30%)
Jan 13, 2010 12.46 12.98 12.39 12.94 2,707,671 +0.55(+4.45%)
Jan 12, 2010 12.61 12.68 12.21 12.39 1,967,230 -0.10(-0.77%)
Jan 11, 2010 12.59 12.66 12.13 12.49 2,684,242 -0.11(-0.87%)
Jan 08, 2010 12.85 12.85 12.45 12.60 1,828,360 -0.28(-2.14%)
Jan 07, 2010 12.91 13.21 12.81 12.88 1,570,577 -0.34(-2.55%)
Jan 06, 2010 13.29 13.42 13.05 13.21 1,022,457 -0.06(-0.42%)
Jan 05, 2010 13.32 13.63 13.19 13.27 1,676,972 +0.06(+0.42%)
Jan 04, 2010 13.24 13.36 13.12 13.21 1,156,803 +0.08(+0.63%)
Dec 31, 2009 13.02 13.13 13.13 13.13 3,066,944 +0.12(+0.90%)
Dec 30, 2009 12.79 13.05 12.78 13.01 1,322,581 +0.14(+1.07%)
Dec 29, 2009 13.14 13.23 12.74 12.88 1,827,720 -0.25(-1.89%)
Dec 28, 2009 13.33 13.43 12.97 13.12 1,238,473 -0.19(-1.40%)
Dec 24, 2009 13.26 13.42 13.07 13.31 625,190 +0.14(+1.10%)
Dec 23, 2009 13.09 13.21 12.98 13.16 1,276,657 +0.06(+0.47%)
Dec 22, 2009 13.21 13.42 12.94 13.10 1,621,151 +0.06(+0.47%)
Dec 21, 2009 12.78 13.25 12.64 13.04 1,860,997 +0.38(+2.99%)
Dec 18, 2009 12.80 13.03 12.61 12.66 3,017,275 -0.12(-0.97%)
Dec 17, 2009 13.23 13.35 12.71 12.79 3,166,567 -0.43(-3.23%)
Dec 16, 2009 13.37 13.38 13.15 13.21 2,149,771 +0.01(+0.05%)
Dec 15, 2009 13.43 13.71 12.99 13.21 2,611,026 -0.17(-1.24%)
Dec 14, 2009 13.43 13.44 13.31 13.37 1,844,526 -0.13(-0.97%)
Dec 11, 2009 13.60 13.85 13.33 13.50 2,294,689 +0.03(+0.26%)
Dec 10, 2009 13.77 13.86 13.24 13.47 2,653,344 -0.14(-1.06%)
Dec 09, 2009 14.52 14.52 13.52 13.61 1,692,624 -0.37(-2.66%)
Dec 08, 2009 14.27 14.69 13.88 13.98 3,055,440 -0.49(-3.38%)
Dec 07, 2009 14.82 14.82 14.43 14.47 2,133,383 -0.41(-2.73%)
Dec 04, 2009 15.19 15.51 14.38 14.88 3,674,648 +0.01(+0.09%)
Dec 03, 2009 16.02 16.02 14.84 14.87 3,090,575 -1.12(-7.02%)
Dec 02, 2009 16.06 16.72 15.77 15.99 2,579,019 +0.12(+0.74%)
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.