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 (%)
Dec 31, 2009 13.02 13.13 13.13 13.13 3,066,944 +0.12(+0.90%)
Dec 30, 2009 12.79 13.05 12.78 13.01 1,322,581 +0.14(+1.07%)
Dec 29, 2009 13.14 13.23 12.74 12.88 1,827,720 -0.25(-1.89%)
Dec 28, 2009 13.33 13.43 12.97 13.12 1,238,473 -0.19(-1.40%)
Dec 24, 2009 13.26 13.42 13.07 13.31 625,190 +0.14(+1.10%)
Dec 23, 2009 13.09 13.21 12.98 13.16 1,276,657 +0.06(+0.47%)
Dec 22, 2009 13.21 13.42 12.94 13.10 1,621,151 +0.06(+0.47%)
Dec 21, 2009 12.78 13.25 12.64 13.04 1,860,997 +0.38(+2.99%)
Dec 18, 2009 12.80 13.03 12.61 12.66 3,017,275 -0.12(-0.97%)
Dec 17, 2009 13.23 13.35 12.71 12.79 3,166,567 -0.43(-3.23%)
Dec 16, 2009 13.37 13.38 13.15 13.21 2,149,771 +0.01(+0.05%)
Dec 15, 2009 13.43 13.71 12.99 13.21 2,611,026 -0.17(-1.24%)
Dec 14, 2009 13.43 13.44 13.31 13.37 1,844,526 -0.13(-0.97%)
Dec 11, 2009 13.60 13.85 13.33 13.50 2,294,689 +0.03(+0.26%)
Dec 10, 2009 13.77 13.86 13.24 13.47 2,653,344 -0.14(-1.06%)
Dec 09, 2009 14.52 14.52 13.52 13.61 1,692,624 -0.37(-2.66%)
Dec 08, 2009 14.27 14.69 13.88 13.98 3,055,440 -0.49(-3.38%)
Dec 07, 2009 14.82 14.82 14.43 14.47 2,133,383 -0.41(-2.73%)
Dec 04, 2009 15.19 15.51 14.38 14.88 3,674,648 +0.01(+0.09%)
Dec 03, 2009 16.02 16.02 14.84 14.87 3,090,575 -1.12(-7.02%)
Dec 02, 2009 16.06 16.72 15.77 15.99 2,579,019 +0.12(+0.74%)
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.