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, 2010 12.90 14.03 12.80 12.90 3,966 -0.37(-2.79%)
Jun 29, 2010 15.00 15.00 13.25 13.27 630 -3.16(-19.23%)
Jun 25, 2010 16.43 16.46 15.45 16.43 3,321,919 +0.49(+3.07%)
Jun 24, 2010 16.34 16.50 15.40 15.94 744,965 -0.49(-2.98%)
Jun 23, 2010 16.17 16.69 15.57 16.43 844,391 +0.26(+1.61%)
Jun 22, 2010 16.54 17.00 16.06 16.17 954,771 -0.36(-2.18%)
Jun 21, 2010 17.35 17.45 16.44 16.53 1,027,106 -0.54(-3.16%)
Jun 18, 2010 17.07 17.52 16.88 17.07 1,179,700 -0.28(-1.61%)
Jun 17, 2010 17.94 17.94 16.63 17.35 1,290,585 -0.35(-1.98%)
Jun 16, 2010 18.46 18.64 17.66 17.70 549,541 -0.87(-4.68%)
Jun 15, 2010 18.21 18.78 17.67 18.57 352,599 +0.53(+2.94%)
Jun 14, 2010 18.28 18.48 17.92 18.04 392,623 +0.06(+0.33%)
Jun 11, 2010 16.96 18.33 16.96 17.98 381,454 +0.47(+2.68%)
Jun 10, 2010 17.30 17.75 17.15 17.51 406,652 +0.55(+3.24%)
Jun 09, 2010 17.48 17.75 16.40 16.96 694,384 -0.45(-2.58%)
Jun 08, 2010 17.64 17.92 16.85 17.41 854,153 -0.13(-0.74%)
Jun 07, 2010 17.89 18.22 17.50 17.54 738,712 -0.33(-1.85%)
Jun 04, 2010 17.87 18.28 17.56 17.87 723,320 -0.67(-3.61%)
Jun 03, 2010 18.83 19.43 18.20 18.54 598,502 +0.07(+0.38%)
Jun 02, 2010 18.58 18.78 18.03 18.47 542 +0.07(+0.38%)
Jun 01, 2010 20.00 20.00 18.37 18.40 678,624 -1.83(-9.05%)
May 28, 2010 20.23 20.45 19.94 20.23 410,538 -0.15(-0.74%)
May 27, 2010 19.57 20.40 19.50 20.38 540,275 +1.32(+6.93%)
May 26, 2010 19.40 20.36 18.95 19.06 767,909 -0.23(-1.19%)
May 25, 2010 18.32 19.36 17.90 19.29 200 +0.43(+2.28%)
May 24, 2010 19.24 19.40 18.81 18.86 392,028 -0.42(-2.18%)
May 21, 2010 18.27 19.50 18.26 19.28 769,109 +0.70(+3.77%)
May 20, 2010 18.62 19.43 18.53 18.58 955,440 -1.19(-6.02%)
May 19, 2010 19.49 20.05 18.86 19.77 754,249 +0.27(+1.38%)
May 18, 2010 20.36 20.84 19.50 19.50 180 -0.55(-2.74%)
May 17, 2010 19.38 20.09 18.74 20.05 726,883 +0.61(+3.14%)
May 14, 2010 19.44 19.86 18.60 19.44 1,154,063 -0.57(-2.85%)
May 13, 2010 21.45 21.45 19.77 20.01 846,683 -1.47(-6.84%)
May 12, 2010 21.18 21.64 20.62 21.48 438,376 +0.32(+1.51%)
May 11, 2010 20.87 21.30 20.83 21.16 502,272 +0.16(+0.76%)
May 10, 2010 20.39 21.01 20.33 21.00 659,442 +1.17(+5.90%)
May 07, 2010 20.07 20.54 19.20 19.83 1,082,538 -0.17(-0.85%)
May 06, 2010 20.00 21.43 18.81 20.00 300 -0.16(-0.79%)
May 05, 2010 20.69 21.55 20.04 20.16 952,259 -0.17(-0.84%)
May 04, 2010 22.36 22.36 20.07 20.33 1,089,230 -2.27(-10.04%)
May 03, 2010 22.14 23.20 21.91 22.60 735,668 +0.56(+2.54%)
Apr 30, 2010 23.31 23.37 21.58 22.04 1,155,823 -1.18(-5.08%)
Apr 29, 2010 22.23 23.35 22.01 23.22 1,214,189 +1.19(+5.40%)
Apr 28, 2010 22.84 23.06 21.94 22.03 464,398 -0.67(-2.95%)
Apr 27, 2010 24.21 24.21 22.60 22.70 644,105 -1.44(-5.97%)
Apr 26, 2010 23.94 24.47 23.60 24.14 733,750 +0.11(+0.46%)
Apr 23, 2010 23.30 24.07 22.83 24.03 534,473 +0.81(+3.49%)
Apr 22, 2010 22.95 23.50 22.76 23.22 666,915 +0.22(+0.96%)
Apr 21, 2010 22.40 23.07 22.12 23.00 555,682 +0.67(+3.00%)
Apr 20, 2010 22.32 22.65 22.16 22.33 296,631 +0.19(+0.86%)
Apr 19, 2010 22.52 22.90 21.66 22.14 724,850 -0.52(-2.29%)
Apr 16, 2010 22.76 22.88 22.36 22.66 757,541 -0.18(-0.79%)
Apr 15, 2010 23.36 23.36 22.75 22.84 543,134 -0.53(-2.27%)
Apr 14, 2010 22.25 23.49 21.86 23.37 1,744,666 +1.38(+6.28%)
Apr 13, 2010 22.24 22.48 21.91 21.99 619,762 -0.26(-1.17%)
Apr 12, 2010 22.90 23.15 22.20 22.25 589,598 -0.52(-2.28%)
Apr 09, 2010 22.44 22.77 22.11 22.77 500,982 +0.45(+2.02%)
Apr 08, 2010 21.97 22.47 21.51 22.32 637,296 +0.31(+1.41%)
Apr 07, 2010 22.50 22.65 21.93 22.01 461,618 -0.47(-2.09%)
Apr 06, 2010 22.57 22.58 22.26 22.48 404,204 +0.04(+0.18%)
Apr 05, 2010 22.20 22.63 22.02 22.44 423,290 +0.37(+1.68%)
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.