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 (%)
Sep 28, 2012 12.98 12.98 12.65 12.78 548,503 -0.16(-1.24%)
Sep 27, 2012 13.00 13.19 12.72 12.94 920,147 -0.05(-0.38%)
Sep 26, 2012 12.42 13.10 12.12 12.99 1,122,176 +0.73(+5.95%)
Sep 25, 2012 12.89 13.61 12.16 12.26 1,888,439 -0.47(-3.69%)
Sep 24, 2012 11.93 12.83 11.93 12.73 1,102,778 +0.79(+6.62%)
Sep 21, 2012 12.08 12.20 11.77 11.94 1,879,364 -0.04(-0.33%)
Sep 20, 2012 12.20 12.35 11.91 11.98 857,618 -0.27(-2.20%)
Sep 19, 2012 12.36 12.47 12.15 12.25 697,666 -0.01(-0.08%)
Sep 18, 2012 12.51 12.59 12.25 12.26 503,572 -0.30(-2.39%)
Sep 17, 2012 12.47 12.75 12.41 12.56 502,001 +0.06(+0.48%)
Sep 14, 2012 12.25 12.57 12.13 12.50 1,462,127 +0.23(+1.87%)
Sep 13, 2012 11.31 12.38 11.17 12.27 1,659,255 +0.75(+6.51%)
Sep 12, 2012 11.47 11.61 11.37 11.52 997,883 +0.00(+0.00%)
Sep 11, 2012 11.33 11.65 11.31 11.52 978,751 +0.22(+1.95%)
Sep 10, 2012 11.63 11.79 11.30 11.30 1,043,980 -0.32(-2.75%)
Sep 07, 2012 12.13 12.24 11.58 11.62 1,065,841 -0.45(-3.73%)
Sep 06, 2012 11.95 12.37 11.93 12.07 1,450,347 +0.19(+1.60%)
Sep 05, 2012 11.85 12.15 11.72 11.88 808,946 +0.06(+0.51%)
Sep 04, 2012 11.96 12.25 11.71 11.82 732,934 -0.15(-1.25%)
Aug 31, 2012 12.05 12.05 11.88 11.97 311,332 -0.01(-0.08%)
Aug 30, 2012 12.31 12.31 11.90 11.98 292,687 -0.25(-2.04%)
Aug 29, 2012 12.28 12.38 12.12 12.23 585,122 +0.16(+1.33%)
Aug 27, 2012 11.72 12.15 11.70 12.07 1,680,698 +0.38(+3.25%)
Aug 24, 2012 11.67 11.80 11.41 11.69 985,624 -0.02(-0.17%)
Aug 23, 2012 11.50 11.85 11.30 11.71 1,756,814 +0.24(+2.09%)
Aug 22, 2012 11.73 11.93 11.31 11.47 2,013,159 -0.40(-3.37%)
Aug 21, 2012 12.93 13.07 11.82 11.87 5,172,979 -0.48(-3.89%)
Aug 20, 2012 12.28 12.51 11.82 12.35 1,743,393 +0.01(+0.08%)
Aug 17, 2012 12.38 12.52 12.30 12.34 904,039 -0.04(-0.32%)
Aug 16, 2012 12.56 12.73 12.30 12.38 759,420 -0.16(-1.28%)
Aug 15, 2012 13.13 13.13 12.32 12.54 1,514,510 -0.77(-5.79%)
Aug 14, 2012 14.07 14.10 13.17 13.31 616,649 -0.67(-4.79%)
Aug 13, 2012 14.28 14.32 13.85 13.98 312,789 -0.33(-2.31%)
Aug 10, 2012 14.17 14.35 13.77 14.31 320,246 +0.12(+0.85%)
Aug 09, 2012 14.13 14.35 14.10 14.19 257,003 -0.01(-0.07%)
Aug 08, 2012 14.13 14.50 13.87 14.20 342,267 -0.01(-0.07%)
Aug 07, 2012 14.10 14.78 14.01 14.21 908,593 +0.18(+1.28%)
Aug 06, 2012 13.68 14.44 13.68 14.03 523,063 +0.39(+2.86%)
Aug 03, 2012 13.85 13.85 13.55 13.64 453,426 +0.08(+0.59%)
Aug 02, 2012 13.34 13.75 13.23 13.56 582,659 +0.06(+0.44%)
Aug 01, 2012 13.39 13.75 13.25 13.50 584,074 +0.23(+1.73%)
Jul 31, 2012 13.30 13.68 13.12 13.27 798,344 -0.08(-0.60%)
Jul 30, 2012 13.43 13.45 12.86 13.35 808,493 -0.10(-0.74%)
Jul 27, 2012 13.56 13.90 13.30 13.45 747,054 +0.01(+0.07%)
Jul 26, 2012 14.65 14.99 13.38 13.44 1,768,122 -1.19(-8.13%)
Jul 25, 2012 14.94 15.17 14.60 14.63 708,821 -0.26(-1.75%)
Jul 24, 2012 15.18 15.30 14.86 14.89 744,567 -0.30(-1.97%)
Jul 23, 2012 14.77 15.33 14.74 15.19 519,864 +0.12(+0.80%)
Jul 20, 2012 15.23 15.27 14.95 15.07 560,749 -0.25(-1.63%)
Jul 19, 2012 15.33 15.48 15.11 15.32 297,559 +0.06(+0.39%)
Jul 18, 2012 15.31 15.65 15.05 15.26 630,145 +0.25(+1.67%)
Jul 17, 2012 15.06 15.22 14.83 15.01 449,116 +0.01(+0.07%)
Jul 16, 2012 15.23 15.25 14.81 15.00 304,137 -0.23(-1.51%)
Jul 13, 2012 15.05 15.55 15.00 15.23 393,117 +0.20(+1.33%)
Jul 12, 2012 14.95 15.22 14.80 15.03 513,023 -0.03(-0.20%)
Jul 11, 2012 15.67 15.71 14.98 15.06 808,684 -0.63(-4.02%)
Jul 10, 2012 15.86 16.16 15.31 15.69 517,297 -0.09(-0.57%)
Jul 09, 2012 16.17 16.33 15.74 15.78 593,314 -0.41(-2.53%)
Jul 06, 2012 17.10 17.19 15.85 16.19 922,480 -1.10(-6.36%)
Jul 05, 2012 16.89 17.68 16.72 17.29 1,024,302 +0.34(+2.01%)
Jul 03, 2012 16.92 17.34 16.56 16.95 674,775 +0.01(+0.06%)
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.