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 (%)
Dec 31, 2013 10.77 10.91 10.91 10.91 1,297,398 +0.13(+1.22%)
Dec 30, 2013 10.79 10.94 10.64 10.78 858,330 -0.05(-0.47%)
Dec 27, 2013 10.86 10.89 10.37 10.83 1,688,954 -0.01(-0.13%)
Dec 26, 2013 10.67 10.92 10.67 10.85 1,027,734 +0.21(+1.99%)
Dec 24, 2013 10.77 10.98 10.62 10.64 719,101 -0.23(-2.08%)
Dec 23, 2013 10.78 10.86 10.39 10.86 1,980,785 +0.20(+1.92%)
Dec 20, 2013 10.52 10.76 10.47 10.66 2,089,948 +0.12(+1.11%)
Dec 19, 2013 10.26 10.63 9.987 10.54 2,549,203 +0.29(+2.85%)
Dec 18, 2013 10.26 10.33 9.933 10.25 2,549,786 -0.04(-0.35%)
Dec 17, 2013 10.28 10.34 9.987 10.29 1,563,819 -0.02(-0.21%)
Dec 16, 2013 10.37 10.50 10.03 10.31 2,205,577 +0.03(+0.28%)
Dec 13, 2013 10.43 10.52 10.18 10.28 1,488,257 -0.15(-1.47%)
Dec 12, 2013 10.45 10.56 10.32 10.43 942,291 -0.02(-0.21%)
Dec 11, 2013 10.16 10.59 9.783 10.45 3,950,711 +0.23(+2.29%)
Dec 10, 2013 10.72 10.87 10.17 10.22 4,288,130 -0.50(-4.70%)
Dec 09, 2013 10.59 11.30 10.59 10.72 3,433,851 +0.19(+1.80%)
Dec 06, 2013 12.04 12.15 10.52 10.54 9,906,613 -1.43(-11.96%)
Dec 05, 2013 11.86 12.15 11.70 11.97 886,800 +0.07(+0.55%)
Dec 04, 2013 11.97 12.09 11.81 11.90 1,204,089 -0.11(-0.91%)
Dec 03, 2013 11.94 12.02 11.82 12.01 961,941 +0.06(+0.49%)
Dec 02, 2013 12.29 12.39 11.86 11.95 1,462,452 -0.30(-2.44%)
Nov 29, 2013 12.24 12.64 12.21 12.25 1,351,009 +0.07(+0.54%)
Nov 27, 2013 11.41 12.23 11.37 12.19 4,336,888 +0.91(+8.03%)
Nov 26, 2013 11.86 12.17 11.14 11.28 4,871,884 -0.72(-5.96%)
Nov 25, 2013 11.49 12.13 11.41 12.00 5,347,532 +0.45(+3.92%)
Nov 22, 2013 11.49 11.56 11.36 11.54 955,820 +0.07(+0.64%)
Nov 21, 2013 11.56 11.67 11.47 11.47 1,295,353 -0.09(-0.76%)
Nov 20, 2013 11.21 11.67 11.15 11.56 1,155,288 +0.35(+3.13%)
Nov 19, 2013 11.58 11.64 11.16 11.21 1,692,525 -0.36(-3.09%)
Nov 18, 2013 11.50 11.77 11.32 11.56 1,533,128 +0.07(+0.57%)
Nov 15, 2013 11.27 11.61 11.02 11.50 1,071,148 +0.23(+2.01%)
Nov 14, 2013 11.28 11.33 11.05 11.27 612,500 -0.06(-0.52%)
Nov 13, 2013 11.13 11.37 11.03 11.33 1,022,431 +0.16(+1.44%)
Nov 12, 2013 11.09 11.23 11.00 11.17 1,054,312 +0.05(+0.46%)
Nov 11, 2013 10.64 11.23 10.60 11.12 1,698,215 +0.43(+4.03%)
Nov 08, 2013 10.69 10.74 10.45 10.69 1,233,757 -0.02(-0.20%)
Nov 07, 2013 10.75 10.85 10.51 10.71 889,746 -0.05(-0.47%)
Nov 06, 2013 10.72 10.79 10.58 10.76 666,550 +0.07(+0.61%)
Nov 05, 2013 10.88 10.89 10.60 10.70 955,849 -0.21(-1.94%)
Nov 04, 2013 10.51 10.99 10.48 10.91 1,457,431 +0.40(+3.82%)
Nov 01, 2013 10.28 10.55 10.25 10.51 996,887 +0.19(+1.84%)
Oct 31, 2013 10.65 10.65 10.28 10.32 1,308,005 -0.32(-3.02%)
Oct 30, 2013 10.72 10.88 10.47 10.64 952,970 -0.07(-0.61%)
Oct 29, 2013 10.56 10.74 10.51 10.70 705,794 +0.15(+1.38%)
Oct 28, 2013 10.78 10.78 10.51 10.56 978,589 -0.24(-2.23%)
Oct 25, 2013 10.80 10.91 10.54 10.80 1,033,348 -0.02(-0.20%)
Oct 24, 2013 10.62 10.87 10.45 10.82 1,340,304 +0.22(+2.07%)
Oct 23, 2013 10.51 10.64 10.40 10.60 810,811 +0.02(+0.21%)
Oct 22, 2013 10.53 10.72 10.40 10.58 869,322 +0.18(+1.68%)
Oct 21, 2013 10.32 10.80 10.28 10.40 2,288,634 +0.10(+0.99%)
Oct 18, 2013 10.07 10.33 10.00 10.30 1,133,218 +0.30(+2.99%)
Oct 17, 2013 9.834 10.01 9.783 10.00 943,666 +0.18(+1.86%)
Oct 16, 2013 9.710 9.951 9.601 9.820 1,067,280 +0.12(+1.28%)
Oct 15, 2013 9.849 9.929 9.681 9.695 958,132 -0.20(-1.99%)
Oct 14, 2013 9.995 10.02 9.867 9.893 813,168 -0.20(-2.02%)
Oct 11, 2013 9.900 10.20 9.900 10.10 891,569 +0.16(+1.62%)
Oct 10, 2013 9.798 10.14 9.776 9.936 915,246 +0.22(+2.25%)
Oct 09, 2013 10.08 10.08 9.695 9.717 1,186,379 -0.30(-2.99%)
Oct 08, 2013 9.914 10.21 9.856 10.02 1,472,982 +0.06(+0.59%)
Oct 07, 2013 10.43 10.54 9.947 9.958 2,464,324 -0.56(-5.34%)
Oct 04, 2013 9.564 10.56 9.520 10.52 3,699,960 +0.97(+10.17%)
Oct 03, 2013 9.601 9.688 9.454 9.549 1,543,941 +0.03(+0.31%)
Oct 02, 2013 9.308 9.520 9.235 9.520 1,597,257 +0.15(+1.64%)
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.