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 (%)
Mar 31, 2010 22.27 22.38 21.58 21.62 735,021 -0.76(-3.40%)
Mar 30, 2010 22.57 22.78 22.36 22.38 584,035 -0.13(-0.58%)
Mar 29, 2010 22.89 23.07 22.39 22.51 582,951 -0.38(-1.66%)
Mar 26, 2010 23.17 23.65 22.70 22.89 780,300 -0.28(-1.21%)
Mar 25, 2010 23.48 23.86 23.09 23.17 607,431 -0.12(-0.52%)
Mar 24, 2010 23.83 23.97 23.29 23.29 727,204 -0.63(-2.63%)
Mar 23, 2010 23.87 24.25 23.75 23.92 1,298,225 +0.02(+0.08%)
Mar 22, 2010 22.67 24.71 22.66 23.90 1,787,833 +0.94(+4.09%)
Mar 19, 2010 22.90 23.00 22.35 22.96 1,514,441 +0.06(+0.26%)
Mar 18, 2010 22.27 22.93 22.21 22.90 1,050,665 +0.57(+2.55%)
Mar 17, 2010 22.15 22.55 21.90 22.33 1,028,029 +0.17(+0.77%)
Mar 16, 2010 20.97 22.20 20.97 22.16 1,010,036 +1.15(+5.47%)
Mar 15, 2010 20.60 21.03 20.60 21.01 1,113,107 +0.24(+1.16%)
Mar 12, 2010 20.60 20.77 20.08 20.77 693,864 +0.32(+1.56%)
Mar 11, 2010 20.50 20.56 20.23 20.45 479,299 -0.09(-0.44%)
Mar 10, 2010 20.45 20.68 20.32 20.54 586,953 +0.14(+0.69%)
Mar 09, 2010 20.31 20.81 20.31 20.40 588,531 -0.04(-0.20%)
Mar 08, 2010 19.76 20.49 19.61 20.44 661,323 +0.35(+1.74%)
Mar 05, 2010 20.30 20.34 19.91 20.09 783,744 -0.07(-0.35%)
Mar 04, 2010 20.17 20.35 20.04 20.16 576,471 +0.11(+0.55%)
Mar 03, 2010 20.01 20.31 19.92 20.05 474,249 +0.05(+0.25%)
Mar 02, 2010 19.84 20.31 19.84 20.00 747,146 +0.20(+1.01%)
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.