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, 2011 13.34 14.11 13.15 13.34 931,022 +0.21(+1.60%)
Aug 30, 2011 11.43 13.82 11.22 13.13 2,918,716 +1.70(+14.87%)
Aug 29, 2011 11.37 11.59 11.20 11.43 641,946 +0.20(+1.78%)
Aug 26, 2011 10.75 11.26 10.42 11.23 661,974 +0.40(+3.69%)
Aug 25, 2011 11.35 11.56 10.82 10.83 873,206 -0.38(-3.39%)
Aug 24, 2011 11.00 11.50 10.81 11.21 885,708 +0.18(+1.63%)
Aug 23, 2011 10.73 11.08 10.48 11.03 1,117,244 +0.39(+3.67%)
Aug 22, 2011 10.60 10.95 10.08 10.64 1,568,059 +0.66(+6.61%)
Aug 19, 2011 12.05 12.22 9.750 9.980 4,126,406 -2.11(-17.45%)
Aug 18, 2011 12.70 12.90 12.06 12.09 1,279,348 -0.90(-6.93%)
Aug 17, 2011 14.69 14.69 12.76 12.99 2,340,857 -1.53(-10.54%)
Aug 16, 2011 14.71 14.79 14.04 14.52 688,745 -0.48(-3.20%)
Aug 15, 2011 15.87 16.03 14.85 15.00 620,472 -0.74(-4.70%)
Aug 12, 2011 15.94 16.51 15.32 15.74 362,397 -0.15(-0.94%)
Aug 11, 2011 15.21 16.29 15.07 15.89 621,491 +0.76(+5.02%)
Aug 10, 2011 15.65 16.12 14.92 15.13 866,487 -0.78(-4.90%)
Aug 09, 2011 14.99 16.00 13.80 15.91 1,084,026 +1.83(+13.00%)
Aug 08, 2011 14.99 15.44 13.62 14.08 1,550,079 -1.39(-8.99%)
Aug 05, 2011 15.79 15.92 15.02 15.47 1,209,867 -0.19(-1.21%)
Aug 04, 2011 16.79 17.05 15.48 15.66 1,517,674 -1.29(-7.61%)
Aug 03, 2011 15.97 17.36 15.75 16.95 1,778,904 +0.07(+0.41%)
Aug 02, 2011 17.44 17.44 16.82 16.88 600,148 -0.60(-3.43%)
Aug 01, 2011 17.54 17.62 17.06 17.48 364,272 +0.08(+0.46%)
Jul 29, 2011 16.85 17.62 16.66 17.40 524,260 +0.38(+2.23%)
Jul 28, 2011 17.08 17.95 16.91 17.02 943,822 +0.02(+0.12%)
Jul 27, 2011 17.56 17.56 16.95 17.00 613,409 -0.70(-3.95%)
Jul 26, 2011 17.30 17.80 17.18 17.70 427,282 +0.48(+2.79%)
Jul 25, 2011 17.41 17.65 17.20 17.22 434,104 -0.34(-1.94%)
Jul 22, 2011 17.62 17.70 17.51 17.56 301,451 -0.43(-2.39%)
Jul 21, 2011 17.81 18.14 17.74 17.99 385,361 +0.17(+0.95%)
Jul 20, 2011 17.95 18.11 17.56 17.82 265,433 -0.06(-0.34%)
Jul 19, 2011 17.39 18.03 17.39 17.88 820,549 +0.65(+3.77%)
Jul 18, 2011 17.21 17.37 17.01 17.23 577,885 -0.06(-0.35%)
Jul 15, 2011 17.48 17.72 17.04 17.29 827,258 -0.09(-0.52%)
Jul 14, 2011 17.64 17.79 17.25 17.38 766,501 -0.15(-0.86%)
Jul 13, 2011 17.50 17.76 17.41 17.53 409,807 +0.14(+0.81%)
Jul 12, 2011 17.48 17.81 17.33 17.39 537,991 -0.17(-0.97%)
Jul 11, 2011 17.53 17.86 17.18 17.56 602,384 -0.10(-0.57%)
Jul 08, 2011 17.55 17.88 17.37 17.66 832,389 -0.19(-1.06%)
Jul 07, 2011 17.56 18.01 17.43 17.85 1,509,984 +0.49(+2.82%)
Jul 06, 2011 17.08 17.40 16.90 17.36 518,634 +0.28(+1.64%)
Jul 05, 2011 17.12 17.31 16.98 17.08 596,915 -0.40(-2.29%)
Jul 01, 2011 16.52 17.52 16.52 17.48 921,705 +0.90(+5.43%)
Jun 30, 2011 16.53 17.03 16.52 16.58 862,089 -0.02(-0.12%)
Jun 29, 2011 17.01 17.11 16.29 16.60 2,084,732 -0.30(-1.78%)
Jun 28, 2011 17.06 17.25 16.53 16.90 2,127,367 -0.04(-0.24%)
Jun 27, 2011 17.30 17.62 16.79 16.94 1,377,664 -0.32(-1.85%)
Jun 24, 2011 17.64 18.02 17.25 17.26 3,838,533 -0.41(-2.32%)
Jun 23, 2011 18.30 18.83 17.58 17.67 3,134,637 -0.79(-4.28%)
Jun 22, 2011 19.00 19.19 18.27 18.46 2,209,314 -0.48(-2.53%)
Jun 21, 2011 20.16 20.46 18.88 18.94 1,621,968 -1.20(-5.96%)
Jun 20, 2011 20.69 20.80 20.06 20.14 1,589,193 -0.27(-1.32%)
Jun 17, 2011 20.12 20.50 19.65 20.41 3,294,498 +0.57(+2.87%)
Jun 16, 2011 19.91 20.35 18.97 19.84 953,081 -0.06(-0.30%)
Jun 15, 2011 20.23 20.39 19.42 19.90 757,437 -0.44(-2.16%)
Jun 14, 2011 19.56 20.46 19.56 20.34 1,420,755 +0.90(+4.63%)
Jun 13, 2011 19.49 19.90 19.41 19.44 757,872 -0.06(-0.31%)
Jun 10, 2011 19.56 19.92 19.10 19.50 854,313 -0.24(-1.22%)
Jun 09, 2011 19.18 19.95 18.96 19.74 1,334,394 +0.52(+2.71%)
Jun 08, 2011 18.94 19.48 18.75 19.22 1,054,540 +0.25(+1.32%)
Jun 07, 2011 18.24 19.24 18.22 18.97 1,438,210 +0.67(+3.66%)
Jun 06, 2011 18.24 18.68 18.20 18.30 1,049,521 -0.02(-0.11%)
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.