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 30, 2009 12.09 12.11 11.23 11.31 0 -0.67(-5.58%)
Jan 29, 2009 12.53 12.59 11.94 11.97 827,237 -0.62(-4.92%)
Jan 28, 2009 12.62 12.77 12.40 12.59 682,219 +0.24(+1.95%)
Jan 27, 2009 12.42 12.63 12.23 12.35 1,044,119 -0.06(-0.44%)
Jan 26, 2009 12.40 12.60 12.21 12.41 1,118,269 +0.08(+0.61%)
Jan 23, 2009 11.93 12.50 11.88 12.33 0 +0.06(+0.45%)
Jan 22, 2009 12.24 12.57 11.93 12.28 1,182,536 -0.10(-0.83%)
Jan 21, 2009 11.92 12.43 11.73 12.38 1,732,409 +0.60(+5.09%)
Jan 20, 2009 12.21 12.21 11.69 11.78 1,357,662 -0.53(-4.31%)
Jan 16, 2009 12.13 12.57 11.95 12.31 0 +0.48(+4.01%)
Jan 15, 2009 11.81 12.09 11.53 11.84 1,818,931 -0.02(-0.17%)
Jan 14, 2009 12.23 12.46 11.84 11.86 1,471,755 -0.64(-5.12%)
Jan 13, 2009 12.55 12.84 12.10 12.50 1,161,376 -0.08(-0.60%)
Jan 12, 2009 12.94 13.03 12.21 12.57 2,244,940 -0.52(-4.00%)
Jan 09, 2009 13.46 13.77 12.83 13.10 3,514,837 -0.21(-1.60%)
Jan 08, 2009 12.46 13.45 11.27 13.31 3,275,420 +1.48(+12.52%)
Jan 07, 2009 12.14 12.35 11.56 11.83 2,895,965 -0.56(-4.56%)
Jan 06, 2009 10.78 12.50 10.78 12.39 1,993,294 +0.43(+3.57%)
Jan 05, 2009 11.10 12.24 11.08 11.97 2,463,311 +1.42(+13.45%)
Jan 02, 2009 10.42 10.60 10.20 10.55 0 +0.22(+2.13%)
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.