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, 2012 10.45 10.65 10.37 10.48 2,256,980 +0.07(+0.63%)
Nov 29, 2012 11.72 11.72 10.26 10.41 7,941,092 -1.31(-11.15%)
Nov 28, 2012 11.62 11.82 11.48 11.72 3,134,380 +0.09(+0.82%)
Nov 27, 2012 11.29 11.86 11.10 11.62 1,831,531 +0.34(+3.04%)
Nov 26, 2012 11.10 11.38 11.05 11.28 1,225,848 +0.12(+1.05%)
Nov 23, 2012 11.24 11.32 10.98 11.16 617,703 -0.01(-0.13%)
Nov 21, 2012 10.95 11.22 10.91 11.18 607,582 +0.21(+1.93%)
Nov 20, 2012 11.12 11.20 10.81 10.97 524,928 -0.15(-1.38%)
Nov 19, 2012 10.59 11.13 10.53 11.12 1,402,091 +0.77(+7.40%)
Nov 16, 2012 10.73 10.86 10.26 10.35 1,393,188 -0.38(-3.54%)
Nov 15, 2012 11.16 11.21 10.57 10.73 1,350,853 -0.46(-4.11%)
Nov 14, 2012 11.24 11.37 11.18 11.19 1,118,562 +0.00(+0.00%)
Nov 13, 2012 10.90 11.55 10.79 11.19 798,075 +0.26(+2.41%)
Nov 12, 2012 11.07 11.27 10.81 10.93 528,532 -0.10(-0.93%)
Nov 09, 2012 10.88 11.21 10.75 11.03 803,084 +0.09(+0.80%)
Nov 08, 2012 11.29 11.35 10.86 10.94 1,058,570 -0.33(-2.92%)
Nov 07, 2012 11.56 11.60 11.02 11.27 1,378,344 -0.38(-3.26%)
Nov 06, 2012 11.81 11.84 11.41 11.65 1,134,723 +0.04(+0.31%)
Nov 05, 2012 11.75 11.92 11.50 11.62 1,014,425 -0.14(-1.18%)
Nov 02, 2012 12.40 12.46 11.69 11.75 1,647,607 -0.58(-4.68%)
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.