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%)
Jun 01, 2012 11.80 11.88 11.17 11.21 2,084,805 -0.78(-6.51%)
May 31, 2012 11.98 12.02 11.68 12.00 2,161,491 +0.03(+0.24%)
May 30, 2012 12.57 12.57 11.88 11.97 1,352,158 -0.68(-5.37%)
May 29, 2012 12.56 12.77 12.24 12.64 1,343,955 +0.07(+0.52%)
May 25, 2012 12.45 12.79 12.39 12.58 754,547 +0.14(+1.11%)
May 24, 2012 11.96 12.56 11.85 12.44 1,464,157 +0.44(+3.65%)
May 23, 2012 12.26 12.43 11.77 12.00 2,557,798 -0.31(-2.55%)
May 22, 2012 12.52 12.63 12.19 12.32 1,854,799 -0.24(-1.92%)
May 21, 2012 12.40 12.77 12.29 12.56 2,415,310 +0.14(+1.12%)
May 18, 2012 12.34 12.73 11.99 12.42 1,908,130 +0.19(+1.55%)
May 17, 2012 13.41 13.50 11.75 12.23 5,759,462 -1.18(-8.77%)
May 16, 2012 13.84 14.02 13.40 13.40 3,059,278 -0.32(-2.34%)
May 15, 2012 13.67 14.00 13.51 13.73 1,978,197 -0.03(-0.21%)
May 14, 2012 13.99 13.99 13.14 13.75 2,056,027 +0.29(+2.17%)
May 11, 2012 13.86 14.08 13.41 13.46 2,172,431 -0.46(-3.30%)
May 10, 2012 13.54 14.29 13.27 13.92 3,830,577 +0.49(+3.64%)
May 09, 2012 13.00 13.67 12.97 13.43 3,591,643 +0.28(+2.11%)
May 08, 2012 12.94 13.31 12.45 13.16 2,945,817 +0.26(+1.98%)
May 07, 2012 13.03 13.17 12.70 12.90 2,699,370 -0.18(-1.34%)
May 04, 2012 13.11 13.65 12.94 13.08 3,832,568 -0.05(-0.39%)
May 03, 2012 13.60 13.78 12.85 13.13 5,941,671 -0.44(-3.23%)
May 02, 2012 14.21 14.88 13.51 13.56 5,583,699 -0.66(-4.67%)
May 01, 2012 15.27 15.35 14.20 14.23 10,226,018 -0.92(-6.07%)
Apr 30, 2012 9.987 18.98 15.08 15.15 40,496,172 +5.16(+51.68%)
Apr 27, 2012 9.542 10.00 9.323 9.987 1,864,599 +0.50(+5.23%)
Apr 26, 2012 9.418 9.812 9.250 9.491 1,376,764 +0.02(+0.23%)
Apr 25, 2012 9.601 9.856 9.301 9.469 1,302,122 -0.04(-0.46%)
Apr 24, 2012 9.798 9.805 9.177 9.513 2,858,599 -0.28(-2.83%)
Apr 23, 2012 8.097 10.22 8.097 9.790 6,597,557 +1.51(+18.25%)
Apr 20, 2012 8.352 8.352 8.104 8.279 1,096,629 +0.03(+0.35%)
Apr 19, 2012 8.104 8.316 8.045 8.250 1,195,114 +0.22(+2.73%)
Apr 18, 2012 8.045 8.144 8.009 8.031 1,793,390 -0.11(-1.35%)
Apr 17, 2012 7.994 8.206 7.972 8.140 1,772,591 +0.17(+2.11%)
Apr 16, 2012 7.870 8.053 7.680 7.972 1,662,797 +0.10(+1.30%)
Apr 13, 2012 7.994 8.024 7.629 7.870 3,363,027 -0.15(-1.82%)
Apr 12, 2012 8.571 8.571 7.994 8.016 4,144,871 -0.55(-6.39%)
Apr 11, 2012 8.768 8.965 8.016 8.564 8,007,075 -0.14(-1.59%)
Apr 10, 2012 8.746 8.980 8.673 8.703 1,385,942 -0.09(-1.00%)
Apr 09, 2012 8.943 8.987 8.651 8.790 1,820,142 -0.26(-2.82%)
Apr 05, 2012 9.177 9.360 9.031 9.046 1,468,339 -0.15(-1.59%)
Apr 04, 2012 9.265 9.338 9.082 9.192 1,300,042 -0.20(-2.18%)
Apr 03, 2012 9.666 9.768 9.338 9.396 1,596,071 -0.28(-2.87%)
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.