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 (%)
Oct 30, 2009 16.93 17.36 16.53 16.61 2,901,993 -0.18(-1.07%)
Oct 29, 2009 17.24 17.49 16.71 16.79 1,592,746 +0.28(+1.70%)
Oct 28, 2009 17.29 17.49 16.50 16.51 1,151,683 -0.67(-3.90%)
Oct 27, 2009 17.47 17.58 16.95 17.18 2,055,650 -0.31(-1.77%)
Oct 26, 2009 18.06 18.49 17.38 17.49 2,437,131 -0.61(-3.37%)
Oct 23, 2009 17.94 18.13 17.85 18.10 3,164,369 -0.71(-3.77%)
Oct 22, 2009 18.35 18.85 18.35 18.81 1,168,236 +0.41(+2.23%)
Oct 21, 2009 18.98 19.14 18.40 18.40 1,915,447 -0.50(-2.65%)
Oct 20, 2009 18.83 19.09 18.78 18.90 3,295,577 -1.16(-5.78%)
Oct 19, 2009 20.00 20.49 19.75 20.06 1,683,385 -0.04(-0.20%)
Oct 16, 2009 20.52 20.52 19.50 20.10 2,181,984 -0.73(-3.50%)
Oct 15, 2009 20.96 20.96 20.57 20.83 1,145,196 -0.08(-0.38%)
Oct 14, 2009 20.70 21.22 20.50 20.91 1,943,793 +0.44(+2.15%)
Oct 13, 2009 20.72 20.87 20.43 20.47 1,592,502 -0.15(-0.73%)
Oct 12, 2009 21.02 21.21 20.54 20.62 1,184,758 -0.23(-1.10%)
Oct 09, 2009 21.23 21.53 20.76 20.85 1,865,421 -0.28(-1.33%)
Oct 08, 2009 23.63 23.69 20.83 21.13 4,392,187 -2.76(-11.55%)
Oct 07, 2009 23.80 23.97 23.48 23.89 1,093,660 +0.07(+0.29%)
Oct 06, 2009 22.88 23.83 22.71 23.82 1,237,746 +1.08(+4.75%)
Oct 05, 2009 21.78 22.91 21.65 22.74 1,291,869 +1.10(+5.08%)
Oct 02, 2009 21.33 21.86 21.26 21.64 1,252,829 +0.03(+0.14%)
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.