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 (%)
Nov 30, 2010 10.26 10.47 8.814 10.07 4,329,118 -0.61(-5.72%)
Nov 29, 2010 10.69 10.90 10.65 10.68 556,155 -0.09(-0.80%)
Nov 26, 2010 11.01 11.08 10.74 10.77 219,163 -0.27(-2.47%)
Nov 24, 2010 10.68 11.04 11.04 11.04 438,241 +0.32(+3.02%)
Nov 23, 2010 10.88 10.90 10.64 10.72 472,636 -0.19(-1.71%)
Nov 22, 2010 10.95 11.29 10.70 10.90 529,854 +0.02(+0.20%)
Nov 19, 2010 10.80 10.90 10.65 10.88 395,338 +0.06(+0.53%)
Nov 18, 2010 10.77 11.16 10.75 10.83 695,789 +0.15(+1.41%)
Nov 17, 2010 10.35 10.80 10.20 10.67 457,073 +0.32(+3.12%)
Nov 16, 2010 10.49 10.69 10.25 10.35 569,999 -0.22(-2.11%)
Nov 15, 2010 10.57 10.80 10.55 10.57 352,484 +0.06(+0.55%)
Nov 12, 2010 10.60 10.80 10.49 10.52 329,058 -0.17(-1.55%)
Nov 11, 2010 10.49 10.88 10.44 10.68 355,059 +0.06(+0.61%)
Nov 10, 2010 10.58 10.62 10.37 10.62 448,145 +0.07(+0.68%)
Nov 09, 2010 10.77 10.81 10.46 10.55 427,419 -0.06(-0.61%)
Nov 08, 2010 10.57 10.76 10.37 10.61 397,784 +0.04(+0.34%)
Nov 05, 2010 11.29 11.49 10.32 10.57 1,632,088 -0.75(-6.66%)
Nov 04, 2010 10.98 11.34 10.86 11.33 1,022,665 +0.55(+5.06%)
Nov 03, 2010 10.78 10.85 10.53 10.78 424,644 +0.03(+0.27%)
Nov 02, 2010 10.71 10.78 10.58 10.75 455,322 +0.23(+2.18%)
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.