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 (%)
Jun 30, 2009 14.32 14.59 14.06 14.20 1,237,480 -0.19(-1.29%)
Jun 29, 2009 14.25 14.52 14.05 14.39 1,228,423 +0.18(+1.26%)
Jun 26, 2009 14.14 14.42 13.96 14.21 1,587,016 +0.03(+0.19%)
Jun 25, 2009 14.16 14.31 14.01 14.18 884,696 +0.27(+1.93%)
Jun 24, 2009 13.95 14.16 13.62 13.92 1,970,569 +0.07(+0.50%)
Jun 23, 2009 14.30 14.31 13.75 13.85 1,212,662 -0.43(-2.99%)
Jun 22, 2009 14.59 14.69 14.26 14.27 2,051,131 -0.51(-3.45%)
Jun 19, 2009 15.27 15.37 14.76 14.78 1,542,341 -0.39(-2.59%)
Jun 18, 2009 15.22 15.42 14.87 15.18 878,768 -0.11(-0.72%)
Jun 17, 2009 15.09 15.54 14.68 15.29 1,358,317 +0.13(+0.86%)
Jun 16, 2009 15.53 15.67 15.04 15.15 1,014,223 -0.41(-2.61%)
Jun 15, 2009 15.85 15.86 15.42 15.56 1,269,223 -0.50(-3.09%)
Jun 12, 2009 15.77 16.13 15.51 16.06 1,098,771 +0.22(+1.39%)
Jun 11, 2009 16.76 16.76 15.79 15.84 1,761,332 -0.41(-2.54%)
Jun 10, 2009 16.97 17.05 16.21 16.25 1,841,174 -0.67(-3.99%)
Jun 09, 2009 16.84 17.16 16.74 16.92 1,366,137 +0.13(+0.78%)
Jun 08, 2009 16.82 16.91 16.55 16.79 1,742,110 -0.21(-1.25%)
Jun 05, 2009 17.48 17.70 16.86 17.01 2,022,720 -0.37(-2.14%)
Jun 04, 2009 17.92 18.16 17.23 17.38 2,041,184 -0.52(-2.92%)
Jun 03, 2009 18.03 18.56 17.63 17.90 2,025,894 -0.54(-2.90%)
Jun 02, 2009 18.03 18.56 17.94 18.44 1,737,546 +0.43(+2.36%)
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.