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 (%)
Jan 31, 2014 13.35 13.70 13.26 13.48 1,031,223 -0.04(-0.30%)
Jan 30, 2014 13.61 13.84 13.46 13.52 1,129,139 -0.05(-0.37%)
Jan 29, 2014 14.45 14.53 13.52 13.57 2,245,432 -1.00(-6.86%)
Jan 28, 2014 14.76 14.99 14.47 14.57 716,184 -0.20(-1.35%)
Jan 27, 2014 14.95 15.04 14.53 14.77 677,677 -0.14(-0.94%)
Jan 24, 2014 15.31 15.35 14.89 14.91 833,720 -0.47(-3.06%)
Jan 23, 2014 15.62 15.65 15.24 15.38 617,963 -0.25(-1.60%)
Jan 22, 2014 15.47 15.85 15.35 15.63 795,759 +0.23(+1.49%)
Jan 21, 2014 15.20 15.55 15.16 15.40 597,962 +0.22(+1.45%)
Jan 17, 2014 15.38 15.18 15.18 15.18 1,333,900 -0.23(-1.49%)
Jan 16, 2014 15.47 15.69 15.36 15.41 935,525 -0.15(-0.96%)
Jan 15, 2014 15.54 15.80 15.45 15.56 666,223 +0.02(+0.13%)
Jan 14, 2014 15.12 15.56 15.06 15.54 864,043 +0.40(+2.64%)
Jan 13, 2014 16.22 16.40 15.11 15.14 2,113,693 -1.07(-6.60%)
Jan 10, 2014 15.68 16.23 15.48 16.21 1,719,284 +0.54(+3.45%)
Jan 09, 2014 14.67 15.73 14.63 15.67 2,867,610 +1.04(+7.11%)
Jan 08, 2014 14.70 15.02 14.56 14.63 1,451,188 -0.12(-0.81%)
Jan 07, 2014 14.73 14.90 14.64 14.75 854,040 +0.04(+0.27%)
Jan 06, 2014 14.68 14.76 14.36 14.71 794,114 +0.03(+0.20%)
Jan 03, 2014 14.71 14.95 14.53 14.68 784,555 +0.02(+0.14%)
Jan 02, 2014 14.96 15.03 14.52 14.66 742,857 -0.29(-1.94%)
Dec 31, 2013 14.75 14.95 14.95 14.95 947,200 +0.18(+1.22%)
Dec 30, 2013 14.78 14.98 14.57 14.77 626,647 -0.07(-0.47%)
Dec 27, 2013 14.87 14.91 14.20 14.84 1,233,066 -0.02(-0.13%)
Dec 26, 2013 14.61 14.96 14.61 14.86 750,325 +0.29(+1.99%)
Dec 24, 2013 14.75 15.04 14.54 14.57 524,999 -0.31(-2.08%)
Dec 23, 2013 14.77 14.88 14.22 14.88 1,446,125 +0.28(+1.92%)
Dec 20, 2013 14.41 14.74 14.34 14.60 1,525,822 +0.16(+1.11%)
Dec 19, 2013 14.06 14.56 13.68 14.44 1,861,113 +0.40(+2.85%)
Dec 18, 2013 14.06 14.15 13.61 14.04 1,861,539 -0.05(-0.35%)
Dec 17, 2013 14.08 14.16 13.68 14.09 1,141,708 -0.03(-0.21%)
Dec 16, 2013 14.21 14.38 13.74 14.12 1,610,240 +0.04(+0.28%)
Dec 13, 2013 14.29 14.40 13.95 14.08 1,086,542 -0.21(-1.47%)
Dec 12, 2013 14.32 14.46 14.13 14.29 687,945 -0.03(-0.21%)
Dec 11, 2013 13.92 14.51 13.40 14.32 2,884,321 +0.32(+2.29%)
Dec 10, 2013 14.69 14.89 13.93 14.00 3,130,663 -0.69(-4.70%)
Dec 09, 2013 14.51 15.48 14.50 14.69 2,506,974 +0.26(+1.80%)
Dec 06, 2013 16.49 16.64 14.41 14.43 7,232,585 -1.96(-11.96%)
Dec 05, 2013 16.24 16.64 16.03 16.39 647,432 +0.09(+0.55%)
Dec 04, 2013 16.39 16.56 16.18 16.30 879,077 -0.15(-0.91%)
Dec 03, 2013 16.35 16.46 16.19 16.45 702,291 +0.08(+0.49%)
Dec 02, 2013 16.83 16.97 16.24 16.37 1,067,702 -0.41(-2.44%)
Nov 29, 2013 16.76 17.31 16.72 16.78 986,340 +0.09(+0.54%)
Nov 27, 2013 15.63 16.75 15.58 16.69 3,166,260 +1.24(+8.03%)
Nov 26, 2013 16.25 16.67 15.26 15.45 3,556,848 -0.98(-5.96%)
Nov 25, 2013 15.74 16.62 15.63 16.43 3,904,107 +0.62(+3.92%)
Nov 22, 2013 15.74 15.83 15.56 15.81 697,822 +0.10(+0.64%)
Nov 21, 2013 15.84 15.99 15.71 15.71 945,707 -0.12(-0.76%)
Nov 20, 2013 15.36 15.98 15.28 15.83 843,449 +0.48(+3.13%)
Nov 19, 2013 15.86 15.95 15.29 15.35 1,235,673 -0.49(-3.09%)
Nov 18, 2013 15.75 16.12 15.50 15.84 1,119,301 +0.09(+0.57%)
Nov 15, 2013 15.43 15.90 15.09 15.75 782,020 +0.31(+2.01%)
Nov 14, 2013 15.45 15.52 15.13 15.44 447,172 -0.08(-0.52%)
Nov 13, 2013 15.24 15.57 15.11 15.52 746,453 +0.22(+1.44%)
Nov 12, 2013 15.19 15.38 15.07 15.30 769,729 +0.07(+0.46%)
Nov 11, 2013 14.58 15.38 14.52 15.23 1,239,827 +0.59(+4.03%)
Nov 08, 2013 14.64 14.71 14.32 14.64 900,737 -0.03(-0.20%)
Nov 07, 2013 14.73 14.86 14.40 14.67 649,583 -0.07(-0.47%)
Nov 06, 2013 14.68 14.78 14.49 14.74 486,633 +0.09(+0.61%)
Nov 05, 2013 14.90 14.91 14.52 14.65 697,843 -0.29(-1.94%)
Nov 04, 2013 14.39 15.06 14.36 14.94 1,064,036 +0.55(+3.82%)
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.