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 (%)
Jun 29, 2012 11.37 12.19 11.35 12.02 1,793,816 +0.88(+7.93%)
Jun 28, 2012 11.51 11.67 11.02 11.13 1,089,361 -0.50(-4.33%)
Jun 27, 2012 11.10 11.84 11.02 11.64 1,171,484 +0.50(+4.52%)
Jun 26, 2012 10.90 11.27 10.62 11.13 764,781 +0.25(+2.28%)
Jun 25, 2012 10.99 11.37 10.88 10.89 956,690 -0.23(-2.10%)
Jun 22, 2012 11.12 11.20 10.92 11.12 928,943 +0.04(+0.33%)
Jun 21, 2012 10.98 11.29 10.89 11.08 1,025,614 +0.06(+0.53%)
Jun 20, 2012 10.72 11.21 10.62 11.02 1,871,791 +0.34(+3.21%)
Jun 19, 2012 10.36 10.88 10.28 10.68 3,906,713 -0.45(-4.00%)
Jun 18, 2012 11.86 11.90 10.96 11.13 4,952,063 -0.26(-2.31%)
Jun 15, 2012 11.10 11.42 10.99 11.39 2,932,027 +0.33(+2.97%)
Jun 14, 2012 10.85 11.18 10.63 11.06 1,900,058 +0.23(+2.16%)
Jun 13, 2012 11.07 11.59 10.70 10.83 2,243,783 -0.23(-2.11%)
Jun 12, 2012 10.98 11.21 10.88 11.06 1,652,931 +0.12(+1.14%)
Jun 11, 2012 11.32 11.32 10.80 10.94 1,536,863 -0.30(-2.66%)
Jun 08, 2012 11.24 11.97 10.95 11.24 1,140,120 -0.02(-0.19%)
Jun 07, 2012 11.72 11.79 11.21 11.26 1,414,862 -0.35(-3.02%)
Jun 06, 2012 11.81 11.83 11.52 11.61 1,117,496 -0.17(-1.43%)
Jun 05, 2012 11.25 12.08 11.16 11.78 1,307,580 +0.48(+4.27%)
Jun 04, 2012 11.28 11.49 11.02 11.29 1,243,126 +0.08(+0.72%)
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.