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 (%)
Jan 31, 2008 21.77 23.57 21.74 23.36 2,648,176 +1.31(+5.93%)
Jan 30, 2008 22.19 22.78 21.68 22.05 2,234,890 +0.01(+0.03%)
Jan 29, 2008 21.56 22.10 20.97 22.05 1,358,935 +0.75(+3.52%)
Jan 28, 2008 20.41 21.30 20.01 21.30 1,455,204 +0.87(+4.25%)
Jan 25, 2008 20.92 21.50 20.24 20.43 2,070,247 -0.31(-1.49%)
Jan 24, 2008 21.12 21.30 20.02 20.74 1,676,266 -0.17(-0.79%)
Jan 23, 2008 18.75 21.02 18.40 20.90 2,746,796 +1.72(+8.97%)
Jan 22, 2008 18.19 19.61 18.15 19.18 2,246,170 +0.20(+1.05%)
Jan 21, 2008 18.88 19.55 18.67 18.98 0 +0.00(+0.00%)
Jan 18, 2008 18.88 19.55 18.67 18.98 2,249,987 -0.01(-0.07%)
Jan 17, 2008 18.89 19.42 18.78 19.00 2,020,187 +0.22(+1.17%)
Jan 16, 2008 18.38 19.06 18.25 18.78 1,613,062 +0.36(+1.98%)
Jan 15, 2008 18.38 18.59 18.07 18.41 1,431,865 -0.20(-1.07%)
Jan 14, 2008 19.28 19.31 18.39 18.61 1,633,060 -0.50(-2.63%)
Jan 11, 2008 19.09 19.85 18.43 19.11 3,846,236 -0.10(-0.54%)
Jan 10, 2008 22.67 22.67 19.13 19.22 6,633,918 -4.53(-19.08%)
Jan 09, 2008 22.77 23.80 22.34 23.75 2,485,021 +1.15(+5.09%)
Jan 08, 2008 22.77 23.24 22.53 22.60 1,089,849 -0.13(-0.58%)
Jan 07, 2008 22.58 23.21 22.49 22.73 1,353,953 +0.29(+1.29%)
Jan 04, 2008 23.16 23.16 22.18 22.44 1,407,802 -0.79(-3.41%)
Jan 03, 2008 23.79 23.82 23.02 23.23 1,563,318 -0.44(-1.86%)
Jan 02, 2008 23.72 24.02 23.18 23.67 1,248,447 -0.05(-0.20%)
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.