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 (%)
Apr 30, 2008 32.99 33.46 31.98 32.28 1,173,452 -0.57(-1.74%)
Apr 29, 2008 32.76 33.30 32.08 32.85 691,271 +0.08(+0.24%)
Apr 28, 2008 32.02 33.20 31.75 32.77 641,091 +0.58(+1.80%)
Apr 25, 2008 32.14 32.98 31.36 32.19 720,772 +0.21(+0.66%)
Apr 24, 2008 30.65 32.32 30.53 31.98 1,062,798 +1.46(+4.78%)
Apr 23, 2008 30.40 30.75 29.76 30.52 530,779 +0.21(+0.69%)
Apr 22, 2008 31.25 31.25 29.94 30.31 749,655 -1.25(-3.96%)
Apr 21, 2008 30.90 31.69 30.89 31.56 833,826 +0.38(+1.22%)
Apr 18, 2008 31.74 32.05 30.89 31.18 969,868 +0.39(+1.27%)
Apr 17, 2008 30.88 31.35 30.51 30.79 602,165 -0.16(-0.52%)
Apr 16, 2008 30.97 31.38 30.71 30.95 520,510 +0.25(+0.81%)
Apr 15, 2008 30.66 30.77 30.07 30.70 682,302 +0.12(+0.39%)
Apr 14, 2008 30.85 31.24 30.51 30.58 589,442 -0.21(-0.68%)
Apr 11, 2008 31.35 31.71 30.79 30.79 664,063 -0.89(-2.81%)
Apr 10, 2008 30.83 32.38 30.76 31.68 932,031 +0.90(+2.92%)
Apr 09, 2008 31.26 31.68 30.51 30.78 842,836 -0.64(-2.04%)
Apr 08, 2008 31.72 32.36 31.24 31.42 1,212,602 -0.46(-1.44%)
Apr 07, 2008 31.96 32.62 31.77 31.88 1,038,685 +0.01(+0.03%)
Apr 04, 2008 31.39 32.11 30.93 31.87 1,475,581 +0.43(+1.37%)
Apr 03, 2008 30.90 31.59 30.76 31.44 1,210,870 +0.26(+0.83%)
Apr 02, 2008 31.25 31.46 30.59 31.18 1,519,317 -0.02(-0.06%)
Apr 01, 2008 30.65 31.52 30.59 31.20 2,447,527 +0.55(+1.79%)
Mar 31, 2008 30.99 31.18 29.99 30.65 2,821,684 -0.18(-0.58%)
Mar 28, 2008 32.55 32.64 30.75 30.83 1,754,481 -1.74(-5.34%)
Mar 27, 2008 33.34 33.60 32.22 32.57 1,444,316 -0.83(-2.49%)
Mar 26, 2008 32.33 33.58 31.69 33.40 1,804,922 +1.07(+3.31%)
Mar 25, 2008 32.87 33.04 31.85 32.33 1,930,424 -0.77(-2.33%)
Mar 24, 2008 30.04 33.44 30.04 33.10 2,853,355 +2.83(+9.35%)
Mar 21, 2008 29.75 30.99 28.00 30.27 3,441,747 +0.00(+0.00%)
Mar 20, 2008 29.75 30.99 28.00 30.27 3,441,747 +2.27(+8.11%)
Mar 19, 2008 29.41 29.69 28.00 28.00 2,120,849 -1.32(-4.50%)
Mar 18, 2008 28.95 29.71 28.62 29.32 1,627,990 +0.94(+3.31%)
Mar 17, 2008 27.50 29.16 27.50 28.38 1,601,216 +0.21(+0.75%)
Mar 14, 2008 28.74 28.82 27.51 28.17 1,456,745 -0.57(-1.98%)
Mar 13, 2008 26.67 28.91 26.49 28.74 1,767,923 +1.68(+6.21%)
Mar 12, 2008 27.75 28.10 27.01 27.06 1,390,050 -0.53(-1.92%)
Mar 11, 2008 27.74 28.20 26.76 27.59 1,521,320 +0.43(+1.58%)
Mar 10, 2008 26.88 27.62 26.50 27.16 1,740,515 +0.55(+2.07%)
Mar 07, 2008 26.19 27.16 25.81 26.61 1,582,083 +0.35(+1.33%)
Mar 06, 2008 27.00 27.29 26.18 26.26 2,851,116 -0.94(-3.46%)
Mar 05, 2008 26.68 27.75 26.59 27.20 1,740,659 +0.25(+0.93%)
Mar 04, 2008 25.35 27.43 25.01 26.95 3,662,172 -1.38(-4.87%)
Mar 03, 2008 28.18 28.88 27.27 28.33 1,030,100 +0.21(+0.75%)
Feb 29, 2008 29.14 29.25 28.07 28.12 839,425 -1.27(-4.32%)
Feb 28, 2008 30.22 30.22 29.03 29.39 608,371 -1.05(-3.45%)
Feb 27, 2008 30.33 30.95 30.03 30.44 503,405 -0.07(-0.23%)
Feb 26, 2008 29.14 30.79 29.14 30.51 814,014 +0.87(+2.94%)
Feb 25, 2008 29.06 29.88 28.71 29.64 891,109 +0.50(+1.72%)
Feb 22, 2008 29.18 29.27 28.33 29.14 1,071,150 +0.10(+0.34%)
Feb 21, 2008 29.86 30.18 28.97 29.04 742,344 -0.77(-2.58%)
Feb 20, 2008 29.11 30.02 28.92 29.81 1,087,000 +0.62(+2.12%)
Feb 19, 2008 29.94 30.10 28.87 29.19 721,577 -0.43(-1.45%)
Feb 18, 2008 29.81 29.81 28.97 29.62 0 +0.00(+0.00%)
Feb 15, 2008 29.81 29.81 28.97 29.62 959,363 -0.30(-1.00%)
Feb 14, 2008 30.97 31.07 29.65 29.92 802,770 -0.96(-3.11%)
Feb 13, 2008 30.71 31.12 30.20 30.88 866,200 +0.36(+1.18%)
Feb 12, 2008 31.52 32.12 29.94 30.52 931,612 -0.96(-3.05%)
Feb 11, 2008 30.39 31.57 29.62 31.48 1,057,407 +1.08(+3.55%)
Feb 08, 2008 30.75 31.39 30.17 30.40 686,254 -0.36(-1.17%)
Feb 07, 2008 29.80 31.28 29.52 30.76 951,000 +0.84(+2.81%)
Feb 06, 2008 29.71 30.87 29.57 29.92 1,704,618 +0.43(+1.46%)
Feb 05, 2008 29.49 31.53 29.25 29.49 1,980,976 -3.55(-10.74%)
Feb 04, 2008 33.89 34.02 31.80 33.04 1,429,691 -0.99(-2.91%)
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.