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 (%)
Oct 31, 2013 14.59 14.59 14.08 14.13 954,944 -0.44(-3.02%)
Oct 30, 2013 14.69 14.90 14.34 14.57 695,741 -0.09(-0.61%)
Oct 29, 2013 14.46 14.71 14.40 14.66 515,284 +0.20(+1.38%)
Oct 28, 2013 14.76 14.76 14.40 14.46 714,445 -0.33(-2.23%)
Oct 25, 2013 14.79 14.95 14.44 14.79 754,423 -0.03(-0.20%)
Oct 24, 2013 14.54 14.89 14.32 14.82 978,525 +0.30(+2.07%)
Oct 23, 2013 14.39 14.58 14.25 14.52 591,954 +0.03(+0.21%)
Oct 22, 2013 14.42 14.69 14.25 14.49 634,672 +0.24(+1.68%)
Oct 21, 2013 14.14 14.79 14.08 14.25 1,670,878 +0.14(+0.99%)
Oct 18, 2013 13.79 14.15 13.70 14.11 827,336 +0.41(+2.99%)
Oct 17, 2013 13.47 13.71 13.40 13.70 688,949 +0.25(+1.86%)
Oct 16, 2013 13.30 13.63 13.15 13.45 779,196 +0.17(+1.28%)
Oct 15, 2013 13.49 13.60 13.26 13.28 699,510 -0.27(-1.99%)
Oct 14, 2013 13.69 13.72 13.52 13.55 593,675 -0.28(-2.02%)
Oct 11, 2013 13.56 13.97 13.56 13.83 650,914 +0.22(+1.62%)
Oct 10, 2013 13.42 13.89 13.39 13.61 668,200 +0.30(+2.25%)
Oct 09, 2013 13.81 13.81 13.28 13.31 866,148 -0.41(-2.99%)
Oct 08, 2013 13.58 13.99 13.50 13.72 1,075,390 +0.08(+0.59%)
Oct 07, 2013 14.28 14.43 13.62 13.64 1,799,145 -0.77(-5.34%)
Oct 04, 2013 13.10 14.46 13.04 14.41 2,701,254 +1.33(+10.17%)
Oct 03, 2013 13.15 13.27 12.95 13.08 1,127,195 +0.04(+0.31%)
Oct 02, 2013 12.75 13.04 12.65 13.04 1,166,120 +0.21(+1.64%)
Oct 01, 2013 13.00 13.02 12.80 12.83 900,466 -0.11(-0.85%)
Sep 30, 2013 12.81 13.02 12.59 12.94 839,502 +0.00(+0.00%)
Sep 27, 2013 12.90 13.06 12.80 12.94 5,201,210 -0.10(-0.77%)
Sep 26, 2013 13.13 13.36 12.96 13.04 890,083 -0.07(-0.53%)
Sep 25, 2013 13.37 13.37 12.95 13.11 1,751,653 -0.32(-2.38%)
Sep 24, 2013 13.16 13.55 12.89 13.43 1,796,234 +0.21(+1.59%)
Sep 23, 2013 13.21 13.47 13.19 13.22 984,384 +0.02(+0.15%)
Sep 20, 2013 13.50 13.59 13.16 13.20 1,763,296 -0.26(-1.93%)
Sep 19, 2013 13.65 13.87 13.44 13.46 884,059 -0.21(-1.54%)
Sep 18, 2013 13.45 13.82 13.42 13.67 561,408 +0.11(+0.81%)
Sep 17, 2013 13.58 13.69 13.43 13.56 661,741 +0.08(+0.59%)
Sep 16, 2013 13.55 13.66 13.43 13.48 1,108,555 -0.03(-0.22%)
Sep 13, 2013 13.54 13.66 13.41 13.51 1,306,981 -0.13(-0.95%)
Sep 12, 2013 13.77 13.77 13.47 13.64 712,075 -0.17(-1.23%)
Sep 11, 2013 13.81 13.95 13.70 13.81 748,666 +0.03(+0.22%)
Sep 10, 2013 13.44 13.94 13.41 13.78 1,328,871 +0.46(+3.45%)
Sep 09, 2013 13.52 13.60 13.22 13.32 1,610,351 -0.16(-1.19%)
Sep 06, 2013 13.37 13.78 13.15 13.48 2,137,627 +0.10(+0.75%)
Sep 05, 2013 13.57 13.65 13.33 13.38 1,402,393 -0.05(-0.37%)
Sep 04, 2013 13.71 13.75 13.40 13.43 1,545,196 -0.32(-2.33%)
Sep 03, 2013 13.81 14.14 13.51 13.75 1,228,934 +0.08(+0.59%)
Aug 30, 2013 14.05 14.08 13.52 13.67 1,128,389 -0.40(-2.84%)
Aug 29, 2013 13.83 14.09 13.81 14.07 749,079 +0.19(+1.37%)
Aug 28, 2013 13.90 14.01 13.65 13.88 1,735,420 +0.01(+0.07%)
Aug 27, 2013 14.27 14.27 13.84 13.87 1,930,392 -0.45(-3.14%)
Aug 26, 2013 14.60 14.64 14.09 14.32 2,460,397 +0.33(+2.36%)
Aug 23, 2013 14.44 14.58 13.89 13.99 1,353,688 -0.47(-3.25%)
Aug 22, 2013 14.50 14.74 14.19 14.46 1,102,951 -0.03(-0.21%)
Aug 21, 2013 14.72 15.11 14.48 14.49 2,301,872 -0.12(-0.82%)
Aug 20, 2013 14.49 14.95 13.81 14.61 11,051,408 -2.06(-12.36%)
Aug 19, 2013 17.54 17.64 16.57 16.67 1,463,709 -0.87(-4.96%)
Aug 16, 2013 17.79 17.86 17.50 17.54 789,715 -0.38(-2.12%)
Aug 15, 2013 18.25 18.46 17.87 17.92 835,555 -0.40(-2.18%)
Aug 14, 2013 18.37 18.52 18.02 18.32 659,484 -0.10(-0.54%)
Aug 13, 2013 18.36 18.66 18.00 18.42 787,906 +0.04(+0.22%)
Aug 12, 2013 18.31 18.41 18.01 18.38 531,914 -0.02(-0.11%)
Aug 09, 2013 18.10 18.50 17.92 18.40 795,246 +0.30(+1.66%)
Aug 08, 2013 17.85 18.22 17.80 18.10 559,648 +0.32(+1.80%)
Aug 07, 2013 18.09 18.09 17.45 17.78 571,556 -0.32(-1.77%)
Aug 06, 2013 17.90 18.13 17.59 18.10 845,521 +0.15(+0.84%)
Aug 05, 2013 17.89 18.08 17.79 17.95 658,051 +0.02(+0.11%)
Aug 02, 2013 17.86 18.26 17.67 17.93 640,875 +0.06(+0.34%)
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.