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 (%)
Sep 30, 2014 14.70 14.92 14.41 14.41 743,282 -0.28(-1.89%)
Sep 29, 2014 14.78 15.02 14.54 14.69 789,874 -0.24(-1.61%)
Sep 26, 2014 14.64 14.99 14.64 14.93 974,765 +0.31(+2.10%)
Sep 25, 2014 14.91 15.19 14.61 14.62 992,356 -0.33(-2.20%)
Sep 24, 2014 15.67 15.84 14.70 14.95 2,154,695 -0.67(-4.30%)
Sep 23, 2014 15.52 15.90 15.37 15.62 1,153,449 -0.01(-0.09%)
Sep 22, 2014 15.48 15.86 15.29 15.64 1,204,541 +0.11(+0.71%)
Sep 19, 2014 16.31 16.41 15.40 15.53 2,991,988 -0.71(-4.36%)
Sep 18, 2014 16.47 16.50 16.15 16.24 953,938 -0.18(-1.07%)
Sep 17, 2014 16.34 16.54 16.22 16.41 918,076 +0.04(+0.27%)
Sep 16, 2014 16.62 16.62 16.24 16.37 1,355,475 -0.29(-1.75%)
Sep 15, 2014 17.14 17.16 16.64 16.66 999,503 -0.45(-2.65%)
Sep 12, 2014 17.45 17.48 16.97 17.11 803,778 -0.29(-1.68%)
Sep 11, 2014 17.12 17.54 17.05 17.41 839,386 +0.20(+1.19%)
Sep 10, 2014 17.60 17.67 16.96 17.20 1,360,864 -0.39(-2.20%)
Sep 09, 2014 17.62 17.97 17.09 17.59 2,508,436 +0.50(+2.95%)
Sep 08, 2014 17.29 17.46 16.95 17.08 1,769,064 -0.23(-1.31%)
Sep 05, 2014 17.27 17.48 17.12 17.31 467,849 -0.04(-0.21%)
Sep 04, 2014 17.51 17.52 17.27 17.35 776,733 -0.13(-0.75%)
Sep 03, 2014 17.03 17.51 17.03 17.48 892,342 +0.57(+3.37%)
Sep 02, 2014 17.43 17.45 16.81 16.91 1,157,763 -0.51(-2.93%)
Aug 29, 2014 17.32 17.42 17.42 17.42 1,126,594 +0.14(+0.80%)
Aug 28, 2014 17.26 17.36 16.99 17.28 1,657,718 -0.04(-0.21%)
Aug 27, 2014 16.81 17.34 16.53 17.32 1,487,878 +0.59(+3.54%)
Aug 26, 2014 16.24 16.84 16.21 16.73 599,053 +0.50(+3.06%)
Aug 25, 2014 16.69 16.69 16.19 16.23 596,838 -0.36(-2.20%)
Aug 22, 2014 16.58 16.67 16.31 16.59 488,851 +0.05(+0.31%)
Aug 21, 2014 16.57 16.62 16.24 16.54 907,407 -0.04(-0.26%)
Aug 20, 2014 16.84 16.84 16.27 16.59 818,129 -0.26(-1.56%)
Aug 19, 2014 16.90 17.04 16.69 16.85 803,913 +0.04(+0.22%)
Aug 18, 2014 16.67 16.83 16.60 16.81 597,757 +0.35(+2.13%)
Aug 15, 2014 16.74 16.75 16.28 16.46 560,972 -0.13(-0.79%)
Aug 14, 2014 16.55 16.66 16.35 16.59 370,265 +0.09(+0.53%)
Aug 13, 2014 16.26 16.64 15.99 16.51 498,236 +0.20(+1.25%)
Aug 12, 2014 16.43 16.59 16.19 16.30 565,984 -0.22(-1.33%)
Aug 11, 2014 16.32 16.60 16.16 16.52 734,220 +0.26(+1.62%)
Aug 08, 2014 15.90 16.32 15.61 16.26 741,793 +0.38(+2.39%)
Aug 07, 2014 15.70 16.15 15.66 15.88 1,179,094 +0.41(+2.64%)
Aug 06, 2014 15.05 15.70 15.05 15.47 783,590 +0.35(+2.32%)
Aug 05, 2014 15.33 15.47 15.06 15.12 836,259 -0.26(-1.66%)
Aug 04, 2014 15.19 15.40 14.97 15.38 679,712 +0.23(+1.49%)
Aug 01, 2014 15.20 15.46 15.00 15.15 823,098 -0.05(-0.34%)
Jul 31, 2014 16.04 16.09 15.10 15.20 2,118,875 -1.02(-6.30%)
Jul 30, 2014 16.30 16.30 16.07 16.22 484,716 +0.11(+0.68%)
Jul 29, 2014 16.08 16.42 16.01 16.11 872,060 +0.08(+0.50%)
Jul 28, 2014 16.17 16.27 15.88 16.03 832,623 -0.10(-0.63%)
Jul 25, 2014 16.09 16.48 16.04 16.13 955,491 -0.11(-0.67%)
Jul 24, 2014 16.13 16.31 16.03 16.24 929,261 +0.27(+1.69%)
Jul 23, 2014 16.08 16.19 15.92 15.97 585,205 -0.12(-0.73%)
Jul 22, 2014 16.21 16.24 15.95 16.09 779,078 -0.05(-0.32%)
Jul 21, 2014 16.13 16.28 15.90 16.14 949,654 -0.03(-0.18%)
Jul 18, 2014 15.88 16.32 15.87 16.17 1,245,197 +0.28(+1.79%)
Jul 17, 2014 16.07 16.24 15.83 15.89 696,529 -0.23(-1.45%)
Jul 16, 2014 16.17 16.37 15.94 16.12 685,854 -0.03(-0.18%)
Jul 15, 2014 16.43 16.59 15.90 16.15 1,011,939 -0.30(-1.82%)
Jul 14, 2014 16.51 16.59 16.36 16.45 504,418 +0.04(+0.27%)
Jul 11, 2014 16.47 16.50 16.26 16.40 622,811 -0.12(-0.71%)
Jul 10, 2014 16.18 16.61 15.88 16.52 1,158,293 +0.01(+0.09%)
Jul 09, 2014 16.30 16.57 16.23 16.51 731,767 +0.28(+1.75%)
Jul 08, 2014 16.60 16.67 16.21 16.22 1,301,847 -0.43(-2.59%)
Jul 07, 2014 16.62 16.90 16.53 16.65 888,313 +0.01(+0.04%)
Jul 03, 2014 16.70 16.65 16.65 16.65 1,339,996 +0.06(+0.35%)
Jul 02, 2014 16.32 16.61 16.02 16.59 1,649,334 +0.28(+1.70%)
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.