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, 2012 13.68 26.00 20.65 20.75 29,565,302 +7.07(+51.68%)
Apr 27, 2012 13.07 13.70 12.77 13.68 1,361,300 +0.68(+5.23%)
Apr 26, 2012 12.90 13.44 12.67 13.00 1,005,143 +0.03(+0.23%)
Apr 25, 2012 13.15 13.50 12.74 12.97 950,649 -0.06(-0.46%)
Apr 24, 2012 13.42 13.43 12.57 13.03 2,086,996 -0.38(-2.83%)
Apr 23, 2012 11.09 14.00 11.09 13.41 4,816,721 +2.07(+18.25%)
Apr 20, 2012 11.44 11.44 11.10 11.34 800,623 +0.04(+0.35%)
Apr 19, 2012 11.10 11.39 11.02 11.30 872,525 +0.30(+2.73%)
Apr 18, 2012 11.02 11.15 10.97 11.00 1,309,312 -0.15(-1.35%)
Apr 17, 2012 10.95 11.24 10.92 11.15 1,294,127 +0.23(+2.11%)
Apr 16, 2012 10.78 11.03 10.52 10.92 1,213,969 +0.14(+1.30%)
Apr 13, 2012 10.95 10.99 10.45 10.78 2,455,267 -0.20(-1.82%)
Apr 12, 2012 11.74 11.74 10.95 10.98 3,026,073 -0.75(-6.39%)
Apr 11, 2012 12.01 12.28 10.98 11.73 5,845,777 -0.19(-1.59%)
Apr 10, 2012 11.98 12.30 11.88 11.92 1,011,844 -0.12(-1.00%)
Apr 09, 2012 12.25 12.31 11.85 12.04 1,328,843 -0.35(-2.82%)
Apr 05, 2012 12.57 12.82 12.37 12.39 1,072,000 -0.20(-1.59%)
Apr 04, 2012 12.69 12.79 12.44 12.59 949,130 -0.28(-2.18%)
Apr 03, 2012 13.24 13.38 12.79 12.87 1,165,254 -0.38(-2.87%)
Apr 02, 2012 13.21 13.65 13.15 13.25 902,781 +0.00(+0.00%)
Mar 30, 2012 13.50 13.50 13.10 13.25 1,056,153 -0.15(-1.12%)
Mar 29, 2012 13.46 13.68 13.22 13.40 868,290 -0.23(-1.69%)
Mar 28, 2012 14.17 14.38 13.51 13.63 879,088 -0.54(-3.81%)
Mar 27, 2012 14.34 14.59 14.12 14.17 466,613 -0.22(-1.53%)
Mar 26, 2012 13.95 14.51 13.87 14.39 680,178 +0.56(+4.05%)
Mar 23, 2012 14.07 14.12 13.57 13.83 781,467 -0.29(-2.05%)
Mar 22, 2012 14.03 14.18 13.85 14.12 555,480 -0.08(-0.56%)
Mar 21, 2012 14.32 14.43 14.03 14.20 532,154 -0.12(-0.84%)
Mar 20, 2012 14.28 14.39 13.90 14.32 981,354 +0.04(+0.28%)
Mar 19, 2012 14.11 14.70 13.89 14.28 1,219,480 +0.23(+1.64%)
Mar 16, 2012 14.15 14.21 13.70 14.05 1,866,242 -0.13(-0.92%)
Mar 15, 2012 14.15 14.25 13.84 14.18 599,727 +0.00(+0.00%)
Mar 14, 2012 14.36 14.55 14.04 14.18 910,525 -0.20(-1.39%)
Mar 13, 2012 13.81 14.74 13.69 14.38 2,157,721 +0.77(+5.66%)
Mar 12, 2012 13.39 13.81 13.11 13.61 670,176 +0.22(+1.64%)
Mar 09, 2012 13.24 13.56 13.12 13.39 566,918 +0.14(+1.06%)
Mar 08, 2012 13.64 13.70 13.09 13.25 979,386 -0.36(-2.65%)
Mar 07, 2012 13.11 13.80 13.06 13.61 985,225 +0.56(+4.29%)
Mar 06, 2012 13.20 13.20 12.85 13.05 1,243,664 -0.30(-2.25%)
Mar 05, 2012 13.12 13.55 13.06 13.35 788,362 +0.15(+1.14%)
Mar 02, 2012 13.21 13.68 13.16 13.20 859,226 -0.05(-0.38%)
Mar 01, 2012 13.11 13.69 13.11 13.25 718,674 -0.06(-0.45%)
Feb 29, 2012 13.39 13.65 13.16 13.31 833,886 -0.09(-0.67%)
Feb 28, 2012 13.23 13.49 13.06 13.40 1,033,899 +0.14(+1.06%)
Feb 27, 2012 13.05 13.34 12.93 13.26 774,981 +0.16(+1.22%)
Feb 24, 2012 12.88 13.28 12.70 13.10 1,186,171 +0.11(+0.85%)
Feb 23, 2012 12.25 13.01 12.22 12.99 2,086,295 +0.61(+4.93%)
Feb 22, 2012 12.45 12.67 12.17 12.38 1,715,728 -0.16(-1.28%)
Feb 21, 2012 12.83 13.80 12.12 12.54 2,475,970 -0.57(-4.35%)
Feb 17, 2012 13.48 13.93 12.97 13.11 2,026,361 -0.25(-1.87%)
Feb 16, 2012 13.82 13.99 13.26 13.36 1,195,882 -0.36(-2.62%)
Feb 15, 2012 14.49 14.59 13.64 13.72 2,089,397 -0.77(-5.31%)
Feb 14, 2012 13.27 14.74 12.83 14.49 1,940,835 +1.23(+9.28%)
Feb 13, 2012 13.20 13.55 12.77 13.26 1,094,159 +0.20(+1.53%)
Feb 10, 2012 13.30 13.76 12.75 13.06 1,025,777 -0.33(-2.46%)
Feb 09, 2012 13.29 13.66 13.17 13.39 911,937 +0.12(+0.90%)
Feb 08, 2012 13.95 14.14 13.23 13.27 1,088,942 -0.60(-4.33%)
Feb 07, 2012 13.26 13.98 13.14 13.87 1,002,471 +0.57(+4.29%)
Feb 06, 2012 12.52 13.36 12.48 13.30 693,442 +0.71(+5.64%)
Feb 03, 2012 12.20 13.54 12.14 12.59 1,940,410 +0.51(+4.22%)
Feb 02, 2012 11.95 12.19 11.85 12.08 757,711 +0.16(+1.34%)
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.