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 (%)
Aug 31, 2011 13.34 14.11 13.15 13.34 931,022 +0.21(+1.60%)
Aug 30, 2011 11.43 13.82 11.22 13.13 2,918,716 +1.70(+14.87%)
Aug 29, 2011 11.37 11.59 11.20 11.43 641,946 +0.20(+1.78%)
Aug 26, 2011 10.75 11.26 10.42 11.23 661,974 +0.40(+3.69%)
Aug 25, 2011 11.35 11.56 10.82 10.83 873,206 -0.38(-3.39%)
Aug 24, 2011 11.00 11.50 10.81 11.21 885,708 +0.18(+1.63%)
Aug 23, 2011 10.73 11.08 10.48 11.03 1,117,244 +0.39(+3.67%)
Aug 22, 2011 10.60 10.95 10.08 10.64 1,568,059 +0.66(+6.61%)
Aug 19, 2011 12.05 12.22 9.750 9.980 4,126,406 -2.11(-17.45%)
Aug 18, 2011 12.70 12.90 12.06 12.09 1,279,348 -0.90(-6.93%)
Aug 17, 2011 14.69 14.69 12.76 12.99 2,340,857 -1.53(-10.54%)
Aug 16, 2011 14.71 14.79 14.04 14.52 688,745 -0.48(-3.20%)
Aug 15, 2011 15.87 16.03 14.85 15.00 620,472 -0.74(-4.70%)
Aug 12, 2011 15.94 16.51 15.32 15.74 362,397 -0.15(-0.94%)
Aug 11, 2011 15.21 16.29 15.07 15.89 621,491 +0.76(+5.02%)
Aug 10, 2011 15.65 16.12 14.92 15.13 866,487 -0.78(-4.90%)
Aug 09, 2011 14.99 16.00 13.80 15.91 1,084,026 +1.83(+13.00%)
Aug 08, 2011 14.99 15.44 13.62 14.08 1,550,079 -1.39(-8.99%)
Aug 05, 2011 15.79 15.92 15.02 15.47 1,209,867 -0.19(-1.21%)
Aug 04, 2011 16.79 17.05 15.48 15.66 1,517,674 -1.29(-7.61%)
Aug 03, 2011 15.97 17.36 15.75 16.95 1,778,904 +0.07(+0.41%)
Aug 02, 2011 17.44 17.44 16.82 16.88 600,148 -0.60(-3.43%)
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.