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, 2014 23.36 23.41 22.45 22.79 2,130,173 -0.63(-2.69%)
Jun 27, 2014 23.18 23.50 22.61 23.42 1,633,203 +0.14(+0.60%)
Jun 26, 2014 21.81 23.56 21.74 23.28 3,504,681 +1.63(+7.53%)
Jun 25, 2014 22.00 22.75 20.97 21.65 6,044,991 +1.09(+5.30%)
Jun 24, 2014 20.57 21.14 20.35 20.56 1,054,532 -0.10(-0.48%)
Jun 23, 2014 20.70 20.88 20.46 20.66 883,759 -0.04(-0.19%)
Jun 20, 2014 20.81 20.90 20.52 20.70 946,316 -0.04(-0.19%)
Jun 19, 2014 21.00 21.02 20.57 20.74 618,676 -0.19(-0.91%)
Jun 18, 2014 21.17 21.30 20.76 20.93 821,844 -0.17(-0.81%)
Jun 17, 2014 20.90 21.13 20.77 21.10 707,563 +0.23(+1.10%)
Jun 16, 2014 20.81 20.95 20.62 20.87 539,261 +0.11(+0.53%)
Jun 13, 2014 20.52 20.80 20.26 20.76 786,157 +0.43(+2.12%)
Jun 12, 2014 20.02 20.40 19.81 20.33 861,209 +0.27(+1.35%)
Jun 11, 2014 20.40 20.42 19.81 20.06 967,684 -0.45(-2.19%)
Jun 10, 2014 20.03 20.56 19.88 20.51 1,225,061 +0.81(+4.11%)
Jun 06, 2014 19.64 19.83 19.46 19.70 932,675 +0.13(+0.66%)
Jun 05, 2014 19.57 19.68 19.30 19.57 1,965,736 +0.67(+3.54%)
Jun 04, 2014 18.62 18.92 18.42 18.90 838,377 +0.28(+1.50%)
Jun 03, 2014 18.18 18.80 17.98 18.62 1,266,437 +0.39(+2.14%)
Jun 02, 2014 18.14 18.30 17.81 18.23 775,471 +0.09(+0.50%)
May 30, 2014 18.14 18.25 17.90 18.14 1,054,091 -0.06(-0.33%)
May 29, 2014 18.32 18.37 17.99 18.20 625,254 -0.03(-0.16%)
May 28, 2014 18.27 18.38 17.94 18.23 1,290,213 -0.18(-0.98%)
May 27, 2014 17.35 18.45 17.19 18.41 3,990,894 +1.57(+9.32%)
May 23, 2014 15.89 16.84 16.84 16.84 1,721,800 +0.92(+5.78%)
May 22, 2014 15.87 16.25 15.83 15.92 268,240 +0.03(+0.19%)
May 21, 2014 16.11 16.11 15.67 15.89 529,361 -0.16(-1.00%)
May 20, 2014 16.50 16.50 15.90 16.05 856,235 -0.60(-3.60%)
May 19, 2014 16.55 16.72 16.36 16.65 603,426 +0.10(+0.60%)
May 16, 2014 16.28 16.61 16.13 16.55 989,575 +0.30(+1.85%)
May 15, 2014 16.10 16.33 15.77 16.25 834,747 +0.02(+0.12%)
May 14, 2014 16.45 16.59 16.10 16.23 908,264 -0.29(-1.76%)
May 13, 2014 16.39 16.66 16.31 16.52 650,238 +0.01(+0.06%)
May 12, 2014 16.62 16.87 16.39 16.51 828,755 -0.09(-0.54%)
May 09, 2014 16.05 16.62 16.03 16.60 1,062,196 +0.56(+3.49%)
May 08, 2014 15.71 16.40 15.50 16.04 805,224 +0.37(+2.36%)
May 07, 2014 15.72 15.88 15.45 15.67 1,079,428 -0.09(-0.57%)
May 06, 2014 16.07 16.19 15.52 15.76 1,044,414 -0.32(-1.99%)
May 05, 2014 16.59 16.63 15.79 16.08 1,220,145 -0.60(-3.60%)
May 02, 2014 16.43 16.92 16.37 16.68 785,387 +0.26(+1.58%)
May 01, 2014 16.36 16.55 16.06 16.42 685,739 +0.02(+0.12%)
Apr 30, 2014 16.41 16.55 16.11 16.40 686,373 -0.09(-0.55%)
Apr 29, 2014 16.50 16.64 16.22 16.49 531,040 -0.02(-0.12%)
Apr 28, 2014 16.56 16.78 16.11 16.51 920,389 +0.02(+0.12%)
Apr 25, 2014 16.44 16.78 16.36 16.49 966,376 -0.09(-0.54%)
Apr 24, 2014 16.60 16.77 16.31 16.58 787,010 +0.01(+0.06%)
Apr 23, 2014 16.55 16.69 16.47 16.57 753,575 -0.05(-0.30%)
Apr 22, 2014 16.48 16.90 16.44 16.62 1,180,419 +0.20(+1.22%)
Apr 21, 2014 16.40 16.70 16.09 16.42 2,129,945 +0.05(+0.31%)
Apr 17, 2014 17.57 16.37 16.37 16.37 14,307,500 -2.23(-11.99%)
Apr 16, 2014 18.37 18.77 18.31 18.60 1,043,135 +0.42(+2.31%)
Apr 15, 2014 18.16 18.52 17.72 18.18 1,088,468 +0.05(+0.28%)
Apr 14, 2014 18.26 18.50 17.88 18.13 1,277,709 +0.03(+0.17%)
Apr 11, 2014 18.34 18.72 18.03 18.10 1,067,339 -0.50(-2.69%)
Apr 10, 2014 19.26 19.29 18.53 18.60 1,976,034 -0.64(-3.33%)
Apr 09, 2014 18.18 19.39 18.04 19.24 3,641,685 +1.05(+5.77%)
Apr 08, 2014 17.94 18.37 17.62 18.19 1,574,289 +0.22(+1.22%)
Apr 07, 2014 17.99 18.00 17.06 17.97 3,398,582 -0.11(-0.61%)
Apr 04, 2014 18.96 19.10 18.07 18.08 2,664,335 -1.04(-5.44%)
Apr 03, 2014 19.97 20.24 18.57 19.12 10,249,426 -2.99(-13.52%)
Apr 02, 2014 20.92 22.12 20.80 22.11 1,380,252 +1.14(+5.44%)
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.