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 (%)
May 31, 2006 37.70 38.23 37.61 38.18 726,300 +0.62(+1.65%)
May 30, 2006 38.60 38.60 37.52 37.56 807,300 -1.04(-2.69%)
May 26, 2006 38.72 39.03 38.27 38.60 599,100 +0.00(+0.00%)
May 25, 2006 39.49 39.49 38.41 38.60 713,100 -0.64(-1.63%)
May 24, 2006 39.43 39.75 38.79 39.24 685,500 -0.27(-0.68%)
May 23, 2006 40.10 40.31 39.42 39.51 515,000 -0.50(-1.25%)
May 22, 2006 39.80 40.28 38.50 40.01 831,200 -0.04(-0.10%)
May 19, 2006 40.10 40.41 39.50 40.05 817,400 +0.03(+0.07%)
May 18, 2006 42.50 43.36 39.53 40.02 2,224,300 -3.47(-7.98%)
May 17, 2006 42.91 43.80 42.48 43.49 656,100 +0.58(+1.35%)
May 16, 2006 44.13 44.13 42.80 42.91 527,000 -1.30(-2.94%)
May 15, 2006 42.30 44.44 42.30 44.21 453,400 +0.96(+2.22%)
May 12, 2006 43.60 43.71 43.03 43.25 383,400 -0.30(-0.69%)
May 11, 2006 44.51 44.57 43.55 43.55 474,000 -1.09(-2.44%)
May 10, 2006 44.70 44.94 44.39 44.64 335,000 -0.25(-0.56%)
May 09, 2006 45.26 45.32 44.77 44.89 304,700 -0.45(-0.99%)
May 08, 2006 45.30 45.45 45.03 45.34 209,700 -0.15(-0.33%)
May 05, 2006 45.14 45.60 45.14 45.49 218,000 +0.41(+0.91%)
May 04, 2006 44.66 45.22 44.53 45.08 264,300 +0.43(+0.96%)
May 03, 2006 44.55 45.07 44.46 44.65 289,300 +0.04(+0.09%)
May 02, 2006 45.48 45.62 44.33 44.61 322,200 -0.70(-1.54%)
May 01, 2006 45.21 45.67 45.00 45.31 435,600 +0.23(+0.51%)
Apr 28, 2006 44.12 45.20 44.05 45.08 478,500 +0.08(+0.18%)
Apr 27, 2006 44.46 45.24 44.15 45.00 464,700 +0.29(+0.65%)
Apr 26, 2006 45.14 45.92 44.68 44.71 434,900 -0.42(-0.93%)
Apr 25, 2006 45.50 45.50 44.87 45.13 359,700 -0.24(-0.53%)
Apr 24, 2006 45.28 45.54 44.57 45.37 489,900 +0.03(+0.07%)
Apr 21, 2006 45.75 46.30 45.10 45.34 481,000 -0.19(-0.42%)
Apr 20, 2006 44.55 45.56 44.55 45.53 451,500 +0.97(+2.18%)
Apr 19, 2006 44.89 45.05 44.29 44.56 629,300 -0.23(-0.51%)
Apr 18, 2006 44.48 45.08 44.50 44.79 601,400 +0.32(+0.72%)
Apr 17, 2006 44.56 44.95 44.12 44.47 253,300 -0.34(-0.76%)
Apr 13, 2006 44.76 45.15 44.19 44.81 259,800 +0.05(+0.11%)
Apr 12, 2006 44.52 45.05 44.46 44.76 203,100 +0.11(+0.25%)
Apr 11, 2006 45.49 45.59 44.51 44.65 330,000 -0.79(-1.74%)
Apr 10, 2006 45.90 46.36 45.25 45.44 272,300 -0.40(-0.87%)
Apr 07, 2006 46.27 46.97 45.84 45.84 418,000 -0.39(-0.84%)
Apr 06, 2006 44.79 46.50 44.79 46.23 397,000 +0.56(+1.23%)
Apr 05, 2006 45.50 46.42 45.50 45.67 488,000 -0.72(-1.55%)
Apr 04, 2006 46.22 46.76 45.91 46.39 289,900 +0.29(+0.63%)
Apr 03, 2006 46.19 46.72 45.90 46.10 540,100 -0.15(-0.32%)
Mar 31, 2006 46.40 46.50 45.98 46.25 536,500 -0.01(-0.02%)
Mar 30, 2006 46.35 46.89 46.00 46.26 323,600 -0.15(-0.32%)
Mar 29, 2006 45.53 46.68 45.53 46.41 469,900 +1.06(+2.34%)
Mar 28, 2006 45.90 46.20 45.35 45.35 396,700 -0.72(-1.56%)
Mar 27, 2006 45.82 46.38 45.50 46.07 532,000 +0.15(+0.33%)
Mar 24, 2006 46.40 46.44 45.86 45.92 496,400 -0.98(-2.09%)
Mar 23, 2006 46.00 47.09 45.97 46.90 582,200 +0.78(+1.69%)
Mar 22, 2006 45.82 46.24 45.31 46.12 484,600 +0.16(+0.35%)
Mar 21, 2006 45.21 46.53 45.08 45.96 635,300 +0.46(+1.01%)
Mar 20, 2006 45.26 45.72 45.02 45.50 1,021,400 -0.60(-1.30%)
Mar 17, 2006 47.55 47.66 45.86 46.10 1,168,800 -1.30(-2.74%)
Mar 16, 2006 44.62 48.41 44.62 47.40 2,524,100 +4.18(+9.67%)
Mar 15, 2006 42.53 43.43 42.52 43.22 531,300 +0.71(+1.67%)
Mar 14, 2006 42.16 42.56 42.06 42.51 339,900 +0.27(+0.64%)
Mar 13, 2006 42.71 42.83 42.14 42.24 260,700 -0.39(-0.91%)
Mar 10, 2006 42.02 42.76 41.95 42.63 189,500 +0.62(+1.48%)
Mar 09, 2006 42.48 42.48 41.94 42.01 199,900 -0.48(-1.13%)
Mar 08, 2006 42.01 42.64 41.86 42.49 194,900 +0.29(+0.69%)
Mar 07, 2006 42.67 42.77 42.05 42.20 312,500 -0.47(-1.10%)
Mar 06, 2006 42.84 43.13 42.40 42.67 172,200 -0.26(-0.61%)
Mar 03, 2006 43.00 43.50 42.84 42.93 218,400 -0.27(-0.63%)
Mar 02, 2006 43.00 43.25 42.76 43.20 385,300 +0.10(+0.23%)
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.