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 (%)
Aug 31, 2010 15.16 15.44 14.93 15.20 4,400 +0.14(+0.93%)
Aug 30, 2010 15.43 15.61 14.97 15.06 845,689 -0.50(-3.21%)
Aug 27, 2010 15.56 15.62 14.95 15.56 527,074 +0.56(+3.73%)
Aug 26, 2010 15.40 15.62 14.86 15.00 851 -0.29(-1.90%)
Aug 25, 2010 14.44 15.68 14.24 15.29 843 +0.63(+4.30%)
Aug 24, 2010 14.45 14.88 14.11 14.66 4,423 -0.34(-2.27%)
Aug 23, 2010 15.61 15.83 15.00 15.00 787,350 -0.53(-3.41%)
Aug 20, 2010 15.17 15.57 15.09 15.53 666,071 +0.33(+2.17%)
Aug 19, 2010 15.64 16.74 15.05 15.20 1,273 -0.61(-3.86%)
Aug 18, 2010 15.63 16.02 15.41 15.81 13,258 +0.46(+3.00%)
Aug 17, 2010 15.25 15.85 15.11 15.35 12,030 +0.29(+1.93%)
Aug 16, 2010 14.34 15.07 14.10 15.06 713,927 +0.60(+4.15%)
Aug 13, 2010 14.46 15.00 14.45 14.46 711,449 -0.60(-3.98%)
Aug 12, 2010 14.48 15.20 14.47 15.06 1,920,814 +0.58(+4.01%)
Aug 11, 2010 14.63 15.05 14.48 14.48 4,447 -0.50(-3.34%)
Aug 10, 2010 14.88 15.23 14.58 14.98 1,573 -0.17(-1.12%)
Aug 09, 2010 15.14 15.49 14.94 15.15 656,317 +0.04(+0.26%)
Aug 06, 2010 15.11 15.19 14.42 15.11 1,126,710 +0.09(+0.60%)
Aug 05, 2010 15.58 15.58 14.68 15.02 1,624,140 -0.29(-1.89%)
Aug 04, 2010 15.97 16.04 15.12 15.31 7,500 +2.47(+19.24%)
Aug 03, 2010 13.81 13.81 12.70 12.84 211,978 -0.98(-7.09%)
Aug 02, 2010 13.36 14.00 13.01 13.82 971,799 +0.85(+6.55%)
Jul 30, 2010 12.97 13.11 12.68 12.97 508,429 -0.06(-0.46%)
Jul 29, 2010 13.02 13.12 12.45 13.03 624,043 +0.18(+1.40%)
Jul 28, 2010 12.85 13.17 12.77 12.85 1,366 -0.12(-0.93%)
Jul 27, 2010 13.40 13.54 12.94 12.97 746,931 -0.03(-0.23%)
Jul 26, 2010 12.58 13.02 12.32 13.00 668,607 +0.38(+3.01%)
Jul 23, 2010 12.40 12.62 12.16 12.62 623,794 +0.19(+1.53%)
Jul 22, 2010 12.17 12.53 12.11 12.43 984,661 +0.48(+4.02%)
Jul 21, 2010 12.55 12.62 11.91 11.95 759,889 -0.51(-4.09%)
Jul 20, 2010 11.97 12.48 11.89 12.46 930,096 +0.31(+2.55%)
Jul 19, 2010 12.17 12.52 12.01 12.15 713,054 -0.12(-0.98%)
Jul 16, 2010 12.27 13.21 12.22 12.27 920,589 -0.99(-7.47%)
Jul 15, 2010 13.17 13.37 12.76 13.26 743,231 +0.14(+1.07%)
Jul 14, 2010 12.96 13.33 12.75 13.12 100 +0.20(+1.55%)
Jul 13, 2010 12.92 13.30 12.66 12.92 3,340 +0.08(+0.62%)
Jul 12, 2010 13.22 13.41 12.62 12.84 650,097 -0.44(-3.31%)
Jul 09, 2010 13.28 13.29 12.60 13.28 624,784 +0.54(+4.24%)
Jul 08, 2010 12.74 12.88 12.46 12.74 928,280 +0.22(+1.76%)
Jul 07, 2010 12.52 13.00 12.15 12.52 1,578,433 +0.11(+0.89%)
Jul 06, 2010 12.41 13.94 12.27 12.41 2,456 -0.53(-4.10%)
Jul 02, 2010 12.94 13.49 12.69 12.94 842,957 -0.35(-2.63%)
Jul 01, 2010 12.86 13.47 12.33 13.29 1,404,956 +0.39(+3.02%)
Jun 30, 2010 12.90 14.03 12.80 12.90 3,966 -0.37(-2.79%)
Jun 29, 2010 15.00 15.00 13.25 13.27 630 -3.16(-19.23%)
Jun 25, 2010 16.43 16.46 15.45 16.43 3,321,919 +0.49(+3.07%)
Jun 24, 2010 16.34 16.50 15.40 15.94 744,965 -0.49(-2.98%)
Jun 23, 2010 16.17 16.69 15.57 16.43 844,391 +0.26(+1.61%)
Jun 22, 2010 16.54 17.00 16.06 16.17 954,771 -0.36(-2.18%)
Jun 21, 2010 17.35 17.45 16.44 16.53 1,027,106 -0.54(-3.16%)
Jun 18, 2010 17.07 17.52 16.88 17.07 1,179,700 -0.28(-1.61%)
Jun 17, 2010 17.94 17.94 16.63 17.35 1,290,585 -0.35(-1.98%)
Jun 16, 2010 18.46 18.64 17.66 17.70 549,541 -0.87(-4.68%)
Jun 15, 2010 18.21 18.78 17.67 18.57 352,599 +0.53(+2.94%)
Jun 14, 2010 18.28 18.48 17.92 18.04 392,623 +0.06(+0.33%)
Jun 11, 2010 16.96 18.33 16.96 17.98 381,454 +0.47(+2.68%)
Jun 10, 2010 17.30 17.75 17.15 17.51 406,652 +0.55(+3.24%)
Jun 09, 2010 17.48 17.75 16.40 16.96 694,384 -0.45(-2.58%)
Jun 08, 2010 17.64 17.92 16.85 17.41 854,153 -0.13(-0.74%)
Jun 07, 2010 17.89 18.22 17.50 17.54 738,712 -0.33(-1.85%)
Jun 04, 2010 17.87 18.28 17.56 17.87 723,320 -0.67(-3.61%)
Jun 03, 2010 18.83 19.43 18.20 18.54 598,502 +0.07(+0.38%)
Jun 02, 2010 18.58 18.78 18.03 18.47 542 +0.07(+0.38%)
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.