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 (%)
Dec 30, 2011 14.29 14.52 14.12 14.48 617,855 +0.19(+1.33%)
Dec 29, 2011 14.27 14.59 13.82 14.29 736,526 +0.12(+0.85%)
Dec 28, 2011 14.46 14.68 14.11 14.17 551,159 -0.27(-1.87%)
Dec 27, 2011 14.45 14.69 14.40 14.44 634,359 -0.01(-0.07%)
Dec 23, 2011 14.81 15.00 14.11 14.45 464,429 -0.30(-2.03%)
Dec 21, 2011 15.14 15.24 14.03 14.75 1,080,171 -0.32(-2.12%)
Dec 20, 2011 15.45 15.50 14.80 15.07 1,745,714 -0.16(-1.05%)
Dec 19, 2011 16.04 16.09 14.92 15.23 903,122 -0.85(-5.29%)
Dec 16, 2011 15.61 16.35 15.41 16.08 1,967,998 +0.65(+4.21%)
Dec 15, 2011 15.58 16.27 15.33 15.43 1,466,990 -0.04(-0.26%)
Dec 14, 2011 15.21 15.79 15.14 15.47 1,280,021 +0.12(+0.78%)
Dec 13, 2011 16.15 16.49 15.14 15.35 1,281,040 -0.74(-4.60%)
Dec 12, 2011 15.68 16.25 15.41 16.09 839,203 +0.09(+0.56%)
Dec 09, 2011 15.23 16.17 15.11 16.00 1,215,999 +0.98(+6.52%)
Dec 08, 2011 15.60 15.71 14.41 15.02 1,529,968 -0.67(-4.27%)
Dec 07, 2011 15.77 15.95 15.26 15.69 949,656 -0.08(-0.51%)
Dec 06, 2011 16.03 16.38 15.68 15.77 1,249,672 -0.44(-2.71%)
Dec 05, 2011 16.18 16.50 15.55 16.21 1,205,685 +0.05(+0.31%)
Dec 02, 2011 14.62 17.06 14.62 16.16 2,905,277 +1.57(+10.76%)
Dec 01, 2011 16.48 16.76 13.27 14.59 6,460,020 -2.85(-16.34%)
Nov 30, 2011 17.75 17.77 16.80 17.44 1,150,941 +0.33(+1.93%)
Nov 29, 2011 17.04 17.23 16.35 17.11 988,324 -0.07(-0.41%)
Nov 28, 2011 16.87 18.50 16.72 17.18 1,579,025 +1.12(+6.97%)
Nov 25, 2011 16.39 16.60 15.59 16.06 616,203 -0.06(-0.37%)
Nov 23, 2011 17.93 18.15 16.01 16.12 1,645,300 -1.98(-10.94%)
Nov 22, 2011 17.93 18.73 17.63 18.10 2,361,224 +0.75(+4.32%)
Nov 21, 2011 16.26 17.59 16.25 17.35 1,606,422 +0.77(+4.64%)
Nov 18, 2011 17.06 17.39 16.49 16.58 1,361,206 -0.42(-2.47%)
Nov 17, 2011 16.23 17.44 15.88 17.00 2,284,767 +0.81(+5.00%)
Nov 16, 2011 15.53 16.84 15.50 16.19 2,360,755 +0.41(+2.60%)
Nov 15, 2011 15.36 15.95 15.14 15.78 1,910,535 +0.38(+2.47%)
Nov 14, 2011 16.17 16.17 14.62 15.40 1,985,050 -0.37(-2.35%)
Nov 11, 2011 15.02 16.62 14.72 15.77 6,329,153 +0.66(+4.37%)
Nov 10, 2011 13.87 15.38 13.87 15.11 3,041,878 +1.43(+10.45%)
Nov 09, 2011 11.63 13.96 11.63 13.68 2,583,293 +1.65(+13.72%)
Nov 08, 2011 11.50 12.05 11.39 12.03 1,099,085 +0.64(+5.62%)
Nov 07, 2011 11.62 11.90 11.30 11.39 1,132,774 -0.22(-1.89%)
Nov 04, 2011 11.88 11.98 11.38 11.61 852,483 -0.39(-3.25%)
Nov 03, 2011 12.63 12.65 11.65 12.00 784,424 -0.42(-3.38%)
Nov 02, 2011 12.08 12.44 11.84 12.42 519,914 +0.59(+4.99%)
Nov 01, 2011 11.76 12.44 11.59 11.83 932,858 -0.44(-3.59%)
Oct 31, 2011 11.89 12.49 11.68 12.27 870,998 +0.27(+2.25%)
Oct 28, 2011 11.37 12.09 11.09 12.00 866,038 +0.54(+4.71%)
Oct 27, 2011 11.23 11.70 10.94 11.46 822,039 +0.66(+6.11%)
Oct 26, 2011 11.19 11.30 10.51 10.80 663,381 -0.15(-1.37%)
Oct 25, 2011 11.49 11.55 10.90 10.95 463,356 -0.62(-5.36%)
Oct 24, 2011 10.59 11.60 10.59 11.57 1,039,435 +0.99(+9.36%)
Oct 21, 2011 11.07 11.22 10.33 10.58 841,220 -0.14(-1.31%)
Oct 20, 2011 10.92 10.97 10.30 10.72 931,066 -0.11(-1.02%)
Oct 19, 2011 11.34 11.81 10.80 10.83 751,360 -0.43(-3.82%)
Oct 18, 2011 11.38 11.52 11.00 11.26 1,099,336 -0.12(-1.05%)
Oct 17, 2011 11.92 11.93 11.26 11.38 536,317 -0.52(-4.37%)
Oct 14, 2011 11.61 11.92 11.50 11.90 359,553 +0.45(+3.93%)
Oct 13, 2011 11.95 11.95 11.35 11.45 1,330,058 -0.62(-5.14%)
Oct 12, 2011 12.47 12.54 12.03 12.07 826,427 -0.32(-2.58%)
Oct 11, 2011 11.84 12.45 11.50 12.39 773,553 +0.41(+3.42%)
Oct 10, 2011 11.81 12.44 11.77 11.98 473,837 +0.44(+3.81%)
Oct 07, 2011 12.00 12.00 11.48 11.54 762,850 -0.29(-2.45%)
Oct 06, 2011 11.65 11.91 11.52 11.83 617,084 +0.23(+1.98%)
Oct 05, 2011 11.22 12.23 10.94 11.60 1,101,679 +0.47(+4.22%)
Oct 04, 2011 10.79 11.34 10.42 11.13 973,052 +0.20(+1.83%)
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.