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 (%)
May 31, 2007 42.85 43.00 42.61 42.77 977,200 -0.03(-0.07%)
May 30, 2007 42.32 43.03 41.96 42.80 1,741,700 +0.42(+0.99%)
May 29, 2007 42.80 43.00 42.23 42.38 1,173,500 -0.36(-0.84%)
May 25, 2007 42.83 43.03 42.63 42.74 2,162,946 -0.08(-0.19%)
May 24, 2007 42.98 43.80 42.71 42.82 1,625,990 +0.80(+1.90%)
May 23, 2007 41.05 42.18 41.05 42.02 1,508,700 +1.02(+2.49%)
May 22, 2007 41.00 41.10 40.77 41.00 620,581 +0.00(+0.00%)
May 21, 2007 41.02 41.55 40.90 41.00 908,400 -0.02(-0.05%)
May 18, 2007 40.60 41.13 40.60 41.02 857,200 +0.88(+2.19%)
May 17, 2007 40.10 40.52 40.04 40.14 829,000 +0.04(+0.10%)
May 16, 2007 39.88 40.58 39.84 40.10 1,062,900 +0.56(+1.42%)
May 15, 2007 39.91 40.27 39.45 39.54 687,000 -0.44(-1.10%)
May 14, 2007 40.25 40.29 39.77 39.98 572,100 -0.33(-0.82%)
May 11, 2007 40.43 40.55 39.97 40.31 234,200 -0.12(-0.30%)
May 10, 2007 40.50 40.99 40.08 40.43 382,100 -0.27(-0.66%)
May 09, 2007 40.00 40.78 39.93 40.70 546,500 +0.39(+0.97%)
May 08, 2007 40.49 40.49 39.87 40.31 359,900 -0.19(-0.47%)
May 07, 2007 40.39 40.60 40.12 40.50 574,300 +0.19(+0.47%)
May 04, 2007 39.84 40.52 39.48 40.31 848,900 +0.62(+1.56%)
May 03, 2007 40.24 40.36 39.46 39.69 469,200 -0.55(-1.37%)
May 02, 2007 40.00 40.70 39.90 40.24 529,700 +0.19(+0.47%)
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.