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 (%)
Oct 30, 2009 11.66 11.95 11.38 11.44 4,214,733 -0.12(-1.07%)
Oct 29, 2009 11.87 12.04 11.51 11.56 2,313,237 +0.19(+1.70%)
Oct 28, 2009 11.90 12.04 11.36 11.37 1,672,656 -0.46(-3.90%)
Oct 27, 2009 12.03 12.10 11.67 11.83 2,985,539 -0.21(-1.77%)
Oct 26, 2009 12.43 12.73 11.97 12.04 3,539,586 -0.42(-3.37%)
Oct 23, 2009 12.35 12.48 12.29 12.46 4,595,797 -0.49(-3.77%)
Oct 22, 2009 12.63 12.98 12.63 12.95 1,696,697 +0.28(+2.23%)
Oct 21, 2009 13.07 13.18 12.67 12.67 2,781,914 -0.34(-2.64%)
Oct 20, 2009 12.97 13.14 12.93 13.01 4,786,358 -0.80(-5.78%)
Oct 19, 2009 13.77 14.11 13.60 13.81 2,444,877 -0.03(-0.20%)
Oct 16, 2009 14.13 14.13 13.43 13.84 3,169,022 -0.50(-3.50%)
Oct 15, 2009 14.43 14.43 14.16 14.34 1,663,234 -0.06(-0.38%)
Oct 14, 2009 14.25 14.61 14.12 14.40 2,823,083 +0.30(+2.15%)
Oct 13, 2009 14.27 14.37 14.07 14.09 2,312,883 -0.10(-0.73%)
Oct 12, 2009 14.47 14.60 14.14 14.20 1,720,692 -0.16(-1.10%)
Oct 09, 2009 14.62 14.82 14.29 14.36 2,709,259 -0.19(-1.33%)
Oct 08, 2009 16.27 16.31 14.34 14.55 6,379,028 -1.90(-11.55%)
Oct 07, 2009 16.39 16.50 16.17 16.45 1,588,385 +0.05(+0.29%)
Oct 06, 2009 15.75 16.41 15.64 16.40 1,797,650 +0.74(+4.75%)
Oct 05, 2009 15.00 15.77 14.91 15.66 1,876,256 +0.76(+5.08%)
Oct 02, 2009 14.69 15.05 14.64 14.90 1,819,556 +0.02(+0.14%)
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.