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, 2008 13.88 15.19 13.77 15.00 1,527,058 +1.05(+7.53%)
Dec 30, 2008 13.49 14.01 13.32 13.95 605,434 +0.55(+4.10%)
Dec 29, 2008 13.55 13.58 13.15 13.40 1,125,438 -0.14(-1.03%)
Dec 26, 2008 13.64 13.74 13.47 13.54 0 -0.11(-0.81%)
Dec 24, 2008 13.57 13.77 13.46 13.65 589,702 +0.12(+0.89%)
Dec 23, 2008 13.38 13.66 12.64 13.53 2,272,747 +0.21(+1.58%)
Dec 22, 2008 14.68 14.68 12.78 13.32 1,923,569 -1.22(-8.39%)
Dec 19, 2008 14.73 15.01 13.98 14.54 1,798,343 -0.07(-0.48%)
Dec 18, 2008 15.42 15.42 14.41 14.61 1,202,415 -0.75(-4.88%)
Dec 17, 2008 15.44 15.76 15.17 15.36 1,259,482 -0.24(-1.54%)
Dec 16, 2008 15.16 15.65 14.90 15.60 1,210,201 +0.59(+3.93%)
Dec 15, 2008 15.94 16.01 14.56 15.01 1,071,303 -0.94(-5.89%)
Dec 12, 2008 14.92 16.13 14.92 15.95 0 +0.70(+4.59%)
Dec 11, 2008 16.81 16.82 14.90 15.25 710,840 -1.60(-9.50%)
Dec 10, 2008 16.24 17.32 16.16 16.85 663,963 +0.77(+4.79%)
Dec 09, 2008 16.33 16.84 15.84 16.08 915,097 -0.41(-2.49%)
Dec 08, 2008 17.02 17.43 16.01 16.49 1,478,329 -0.27(-1.61%)
Dec 05, 2008 16.06 16.92 15.89 16.76 0 +0.55(+3.39%)
Dec 04, 2008 15.57 16.91 15.54 16.21 1,025,815 +0.50(+3.18%)
Dec 03, 2008 15.38 15.85 14.67 15.71 1,005,882 +0.38(+2.48%)
Dec 02, 2008 15.11 15.46 14.96 15.33 1,170,251 +0.33(+2.20%)
Dec 01, 2008 15.16 15.68 14.26 15.00 1,472,804 -0.78(-4.94%)
Nov 28, 2008 16.57 16.58 15.73 15.78 288,761 -0.84(-5.05%)
Nov 26, 2008 16.06 17.34 15.67 16.62 861,053 +0.33(+2.03%)
Nov 25, 2008 15.02 16.29 14.83 16.29 1,414,280 +1.46(+9.84%)
Nov 24, 2008 13.15 14.98 12.91 14.83 1,238,294 +1.37(+10.18%)
Nov 21, 2008 12.78 13.67 12.34 13.46 1,656,743 +1.21(+9.88%)
Nov 20, 2008 12.80 12.80 10.77 12.25 2,203,395 -0.85(-6.49%)
Nov 19, 2008 14.25 14.37 13.09 13.10 1,088,005 -1.10(-7.75%)
Nov 18, 2008 15.03 15.03 13.69 14.20 686,290 -0.87(-5.77%)
Nov 17, 2008 15.59 15.85 15.00 15.07 746,619 -0.68(-4.32%)
Nov 14, 2008 17.05 17.47 15.33 15.75 0 -1.55(-8.96%)
Nov 13, 2008 16.00 17.37 14.60 17.30 1,084,011 +1.35(+8.46%)
Nov 12, 2008 16.81 17.22 15.64 15.95 912,542 -1.21(-7.05%)
Nov 11, 2008 17.33 17.76 16.64 17.16 437,021 -0.40(-2.28%)
Nov 10, 2008 19.35 19.98 17.28 17.56 607,034 -0.93(-5.03%)
Nov 07, 2008 18.40 18.91 18.19 18.49 0 +0.20(+1.09%)
Nov 06, 2008 17.62 18.58 17.58 18.29 821,144 +0.54(+3.04%)
Nov 05, 2008 18.43 19.02 17.50 17.75 1,223,417 -1.22(-6.43%)
Nov 04, 2008 18.36 19.04 17.88 18.97 511,208 +1.07(+5.98%)
Nov 03, 2008 18.88 19.09 17.42 17.90 1,159,445 -0.98(-5.19%)
Oct 31, 2008 19.13 19.28 18.45 18.88 0 -0.23(-1.20%)
Oct 30, 2008 18.88 19.54 18.51 19.11 425,303 +0.66(+3.58%)
Oct 29, 2008 18.26 19.11 17.67 18.45 489,483 -0.06(-0.32%)
Oct 28, 2008 17.31 18.51 16.67 18.51 365,790 +1.52(+8.95%)
Oct 27, 2008 17.69 18.48 16.99 16.99 483,092 -0.61(-3.47%)
Oct 24, 2008 16.50 17.79 16.16 17.60 0 +0.19(+1.09%)
Oct 23, 2008 18.24 18.32 17.06 17.41 709,182 -0.73(-4.02%)
Oct 22, 2008 19.00 19.23 17.53 18.14 678,213 -1.33(-6.83%)
Oct 21, 2008 20.20 20.69 19.44 19.47 436,837 -1.12(-5.44%)
Oct 20, 2008 21.42 21.42 20.06 20.59 436,889 -0.53(-2.51%)
Oct 17, 2008 20.07 21.76 20.01 21.12 0 +0.38(+1.83%)
Oct 16, 2008 20.40 20.88 18.99 20.74 863,899 +0.32(+1.57%)
Oct 15, 2008 22.41 22.71 20.42 20.42 692,840 -2.26(-9.96%)
Oct 14, 2008 24.36 28.15 22.17 22.68 561,818 -0.69(-2.95%)
Oct 13, 2008 25.46 25.46 21.30 23.37 1,096,956 -0.59(-2.46%)
Oct 10, 2008 22.20 26.63 20.56 23.96 0 +0.39(+1.65%)
Oct 09, 2008 28.01 28.29 22.89 23.57 747,351 -0.96(-3.91%)
Oct 08, 2008 23.52 25.20 23.52 24.53 1,033,354 +0.12(+0.49%)
Oct 07, 2008 26.92 27.05 24.07 24.41 945,363 -2.15(-8.09%)
Oct 06, 2008 26.57 26.86 25.27 26.56 1,419,165 -0.08(-0.30%)
Oct 03, 2008 26.35 27.76 26.12 26.64 0 +0.75(+2.90%)
Oct 02, 2008 26.02 26.81 25.40 25.89 863,351 -0.36(-1.37%)
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.