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 (%)
Mar 31, 2015 23.58 24.10 23.58 23.75 445,077 +0.04(+0.17%)
Mar 30, 2015 23.31 23.80 23.27 23.71 505,423 +0.45(+1.93%)
Mar 27, 2015 22.72 23.33 22.72 23.26 653,721 +0.52(+2.29%)
Mar 26, 2015 22.64 22.97 22.51 22.74 482,357 +0.03(+0.13%)
Mar 25, 2015 23.16 23.17 22.69 22.71 640,784 -0.36(-1.56%)
Mar 24, 2015 23.00 23.38 23.00 23.07 536,154 +0.09(+0.39%)
Mar 23, 2015 23.00 23.27 22.89 22.98 1,056,505 -0.12(-0.52%)
Mar 20, 2015 23.26 23.48 22.97 23.10 1,385,329 -0.07(-0.30%)
Mar 19, 2015 23.28 23.46 23.13 23.17 426,346 -0.06(-0.26%)
Mar 18, 2015 23.34 23.45 22.79 23.23 829,823 -0.21(-0.90%)
Mar 17, 2015 23.34 23.65 23.30 23.44 338,461 +0.10(+0.43%)
Mar 16, 2015 23.69 23.84 23.27 23.34 466,011 -0.23(-0.98%)
Mar 13, 2015 23.75 23.88 23.30 23.57 875,784 -0.09(-0.38%)
Mar 12, 2015 23.80 23.87 23.46 23.66 1,097,574 -0.06(-0.25%)
Mar 11, 2015 22.37 23.80 22.35 23.72 1,713,566 +1.36(+6.08%)
Mar 10, 2015 24.10 24.78 22.30 22.36 3,882,146 -2.50(-10.06%)
Mar 09, 2015 24.59 25.00 24.52 24.86 572,642 +0.28(+1.14%)
Mar 06, 2015 24.80 25.13 24.50 24.58 508,955 -0.34(-1.36%)
Mar 05, 2015 25.14 25.29 24.90 24.92 417,241 -0.14(-0.56%)
Mar 04, 2015 25.13 25.46 25.02 25.06 1,717,163 -0.07(-0.28%)
Mar 03, 2015 25.45 25.53 24.96 25.13 747,490 -0.32(-1.26%)
Mar 02, 2015 24.89 25.78 24.86 25.45 1,076,029 +0.55(+2.21%)
Feb 27, 2015 25.88 25.89 24.77 24.90 2,193,627 -1.02(-3.94%)
Feb 26, 2015 24.66 26.22 24.25 25.92 2,726,323 +1.67(+6.89%)
Feb 25, 2015 24.40 24.50 23.95 24.25 653,079 -0.19(-0.78%)
Feb 24, 2015 24.75 24.75 24.14 24.44 318,287 -0.27(-1.09%)
Feb 23, 2015 24.70 24.80 24.35 24.71 334,036 +0.06(+0.24%)
Feb 20, 2015 24.23 24.67 24.06 24.65 283,595 +0.37(+1.52%)
Feb 19, 2015 24.74 24.76 24.21 24.28 700,936 -0.42(-1.70%)
Feb 18, 2015 24.41 24.74 24.34 24.70 251,435 +0.32(+1.31%)
Feb 17, 2015 24.46 24.70 24.25 24.38 268,161 -0.13(-0.53%)
Feb 13, 2015 24.52 24.51 24.51 24.51 275,400 +0.07(+0.29%)
Feb 12, 2015 24.35 24.71 24.06 24.44 439,623 +0.19(+0.78%)
Feb 11, 2015 24.22 24.59 24.06 24.25 462,009 -0.03(-0.12%)
Feb 10, 2015 23.90 24.45 23.55 24.28 360,064 +0.54(+2.27%)
Feb 09, 2015 24.03 24.24 23.63 23.74 246,534 -0.45(-1.86%)
Feb 06, 2015 24.55 24.62 24.01 24.19 312,942 -0.30(-1.22%)
Feb 05, 2015 24.50 24.86 24.35 24.49 347,303 +0.07(+0.29%)
Feb 04, 2015 24.29 24.63 24.28 24.42 555,932 +0.11(+0.45%)
Feb 03, 2015 24.00 24.42 23.80 24.31 566,516 +0.50(+2.10%)
Feb 02, 2015 23.43 23.82 22.90 23.81 575,129 +0.32(+1.36%)
Jan 30, 2015 23.91 23.91 23.31 23.49 544,566 -0.52(-2.17%)
Jan 29, 2015 23.49 24.02 23.26 24.01 307,837 +0.54(+2.30%)
Jan 28, 2015 24.44 24.58 23.43 23.47 356,560 -0.89(-3.65%)
Jan 27, 2015 24.10 24.55 24.09 24.36 251,559 -0.04(-0.16%)
Jan 26, 2015 24.01 24.44 23.72 24.40 451,992 +0.33(+1.37%)
Jan 23, 2015 23.20 24.19 23.12 24.07 1,030,502 +0.96(+4.15%)
Jan 22, 2015 22.72 23.29 22.57 23.11 712,384 +0.52(+2.30%)
Jan 21, 2015 22.56 22.83 22.40 22.59 422,066 +0.11(+0.49%)
Jan 20, 2015 23.05 23.26 22.24 22.48 798,558 -0.54(-2.35%)
Jan 16, 2015 22.94 23.20 22.74 23.02 783,289 -0.01(-0.04%)
Jan 15, 2015 23.93 24.14 22.85 23.03 843,336 -0.85(-3.56%)
Jan 14, 2015 23.65 24.26 23.57 23.88 609,821 -0.12(-0.50%)
Jan 13, 2015 24.80 24.95 23.51 24.00 896,961 -0.60(-2.44%)
Jan 12, 2015 24.81 24.91 24.39 24.60 577,073 -0.20(-0.81%)
Jan 09, 2015 24.83 24.95 24.38 24.80 689,392 +0.07(+0.28%)
Jan 08, 2015 24.19 24.80 23.80 24.73 891,467 +1.16(+4.92%)
Jan 07, 2015 23.31 23.75 23.14 23.57 766,301 +0.54(+2.34%)
Jan 06, 2015 23.70 23.83 22.65 23.03 1,421,185 -0.63(-2.66%)
Jan 05, 2015 23.36 24.20 23.31 23.66 789,887 +0.16(+0.68%)
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.