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, 2012 16.41 16.47 16.00 16.43 1,578,054 +0.04(+0.24%)
May 30, 2012 17.22 17.22 16.27 16.39 987,179 -0.93(-5.37%)
May 29, 2012 17.20 17.49 16.76 17.32 981,190 +0.09(+0.52%)
May 25, 2012 17.05 17.52 16.97 17.23 550,877 +0.19(+1.12%)
May 24, 2012 16.38 17.20 16.23 17.04 1,068,947 +0.60(+3.65%)
May 23, 2012 16.79 17.02 16.12 16.44 1,867,388 -0.43(-2.55%)
May 22, 2012 17.15 17.30 16.70 16.87 1,354,145 -0.33(-1.92%)
May 21, 2012 16.98 17.49 16.83 17.20 1,763,361 +0.19(+1.12%)
May 18, 2012 16.90 17.44 16.42 17.01 1,393,081 +0.26(+1.55%)
May 17, 2012 18.37 18.49 16.10 16.75 4,204,848 -1.61(-8.77%)
May 16, 2012 18.96 19.20 18.36 18.36 2,233,507 -0.44(-2.34%)
May 15, 2012 18.73 19.18 18.50 18.80 1,444,235 -0.04(-0.21%)
May 14, 2012 19.16 19.16 18.00 18.84 1,501,057 +0.40(+2.17%)
May 11, 2012 18.98 19.29 18.37 18.44 1,586,041 -0.63(-3.30%)
May 10, 2012 18.55 19.58 18.18 19.07 2,796,614 +0.67(+3.64%)
May 09, 2012 17.81 18.72 17.77 18.40 2,622,174 +0.38(+2.11%)
May 08, 2012 17.72 18.23 17.05 18.02 2,150,672 +0.35(+1.98%)
May 07, 2012 17.85 18.04 17.40 17.67 1,970,747 -0.24(-1.34%)
May 04, 2012 17.96 18.70 17.72 17.91 2,798,068 -0.07(-0.39%)
May 03, 2012 18.63 18.88 17.60 17.98 4,337,874 -0.60(-3.23%)
May 02, 2012 19.46 20.38 18.50 18.58 4,076,527 -0.91(-4.67%)
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.