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 28, 2010 20.23 20.45 19.94 20.23 410,538 -0.15(-0.74%)
May 27, 2010 19.57 20.40 19.50 20.38 540,275 +1.32(+6.93%)
May 26, 2010 19.40 20.36 18.95 19.06 767,909 -0.23(-1.19%)
May 25, 2010 18.32 19.36 17.90 19.29 200 +0.43(+2.28%)
May 24, 2010 19.24 19.40 18.81 18.86 392,028 -0.42(-2.18%)
May 21, 2010 18.27 19.50 18.26 19.28 769,109 +0.70(+3.77%)
May 20, 2010 18.62 19.43 18.53 18.58 955,440 -1.19(-6.02%)
May 19, 2010 19.49 20.05 18.86 19.77 754,249 +0.27(+1.38%)
May 18, 2010 20.36 20.84 19.50 19.50 180 -0.55(-2.74%)
May 17, 2010 19.38 20.09 18.74 20.05 726,883 +0.61(+3.14%)
May 14, 2010 19.44 19.86 18.60 19.44 1,154,063 -0.57(-2.85%)
May 13, 2010 21.45 21.45 19.77 20.01 846,683 -1.47(-6.84%)
May 12, 2010 21.18 21.64 20.62 21.48 438,376 +0.32(+1.51%)
May 11, 2010 20.87 21.30 20.83 21.16 502,272 +0.16(+0.76%)
May 10, 2010 20.39 21.01 20.33 21.00 659,442 +1.17(+5.90%)
May 07, 2010 20.07 20.54 19.20 19.83 1,082,538 -0.17(-0.85%)
May 06, 2010 20.00 21.43 18.81 20.00 300 -0.16(-0.79%)
May 05, 2010 20.69 21.55 20.04 20.16 952,259 -0.17(-0.84%)
May 04, 2010 22.36 22.36 20.07 20.33 1,089,230 -2.27(-10.04%)
May 03, 2010 22.14 23.20 21.91 22.60 735,668 +0.56(+2.54%)
Apr 30, 2010 23.31 23.37 21.58 22.04 1,155,823 -1.18(-5.08%)
Apr 29, 2010 22.23 23.35 22.01 23.22 1,214,189 +1.19(+5.40%)
Apr 28, 2010 22.84 23.06 21.94 22.03 464,398 -0.67(-2.95%)
Apr 27, 2010 24.21 24.21 22.60 22.70 644,105 -1.44(-5.97%)
Apr 26, 2010 23.94 24.47 23.60 24.14 733,750 +0.11(+0.46%)
Apr 23, 2010 23.30 24.07 22.83 24.03 534,473 +0.81(+3.49%)
Apr 22, 2010 22.95 23.50 22.76 23.22 666,915 +0.22(+0.96%)
Apr 21, 2010 22.40 23.07 22.12 23.00 555,682 +0.67(+3.00%)
Apr 20, 2010 22.32 22.65 22.16 22.33 296,631 +0.19(+0.86%)
Apr 19, 2010 22.52 22.90 21.66 22.14 724,850 -0.52(-2.29%)
Apr 16, 2010 22.76 22.88 22.36 22.66 757,541 -0.18(-0.79%)
Apr 15, 2010 23.36 23.36 22.75 22.84 543,134 -0.53(-2.27%)
Apr 14, 2010 22.25 23.49 21.86 23.37 1,744,666 +1.38(+6.28%)
Apr 13, 2010 22.24 22.48 21.91 21.99 619,762 -0.26(-1.17%)
Apr 12, 2010 22.90 23.15 22.20 22.25 589,598 -0.52(-2.28%)
Apr 09, 2010 22.44 22.77 22.11 22.77 500,982 +0.45(+2.02%)
Apr 08, 2010 21.97 22.47 21.51 22.32 637,296 +0.31(+1.41%)
Apr 07, 2010 22.50 22.65 21.93 22.01 461,618 -0.47(-2.09%)
Apr 06, 2010 22.57 22.58 22.26 22.48 404,204 +0.04(+0.18%)
Apr 05, 2010 22.20 22.63 22.02 22.44 423,290 +0.37(+1.68%)
Apr 01, 2010 21.77 22.07 22.07 22.07 832,900 +0.45(+2.08%)
Mar 31, 2010 22.27 22.38 21.58 21.62 735,021 -0.76(-3.40%)
Mar 30, 2010 22.57 22.78 22.36 22.38 584,035 -0.13(-0.58%)
Mar 29, 2010 22.89 23.07 22.39 22.51 582,951 -0.38(-1.66%)
Mar 26, 2010 23.17 23.65 22.70 22.89 780,300 -0.28(-1.21%)
Mar 25, 2010 23.48 23.86 23.09 23.17 607,431 -0.12(-0.52%)
Mar 24, 2010 23.83 23.97 23.29 23.29 727,204 -0.63(-2.63%)
Mar 23, 2010 23.87 24.25 23.75 23.92 1,298,225 +0.02(+0.08%)
Mar 22, 2010 22.67 24.71 22.66 23.90 1,787,833 +0.94(+4.09%)
Mar 19, 2010 22.90 23.00 22.35 22.96 1,514,441 +0.06(+0.26%)
Mar 18, 2010 22.27 22.93 22.21 22.90 1,050,665 +0.57(+2.55%)
Mar 17, 2010 22.15 22.55 21.90 22.33 1,028,029 +0.17(+0.77%)
Mar 16, 2010 20.97 22.20 20.97 22.16 1,010,036 +1.15(+5.47%)
Mar 15, 2010 20.60 21.03 20.60 21.01 1,113,107 +0.24(+1.16%)
Mar 12, 2010 20.60 20.77 20.08 20.77 693,864 +0.32(+1.56%)
Mar 11, 2010 20.50 20.56 20.23 20.45 479,299 -0.09(-0.44%)
Mar 10, 2010 20.45 20.68 20.32 20.54 586,953 +0.14(+0.69%)
Mar 09, 2010 20.31 20.81 20.31 20.40 588,531 -0.04(-0.20%)
Mar 08, 2010 19.76 20.49 19.61 20.44 661,323 +0.35(+1.74%)
Mar 05, 2010 20.30 20.34 19.91 20.09 783,744 -0.07(-0.35%)
Mar 04, 2010 20.17 20.35 20.04 20.16 576,471 +0.11(+0.55%)
Mar 03, 2010 20.01 20.31 19.92 20.05 474,249 +0.05(+0.25%)
Mar 02, 2010 19.84 20.31 19.84 20.00 747,146 +0.20(+1.01%)
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.