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, 2010 10.54 10.54 10.25 10.33 875,660 -0.13(-1.26%)
Dec 30, 2010 10.42 10.58 10.37 10.46 319,702 +0.01(+0.14%)
Dec 29, 2010 10.38 10.62 10.31 10.45 367,080 +0.07(+0.70%)
Dec 28, 2010 10.70 10.70 10.37 10.37 363,001 -0.28(-2.60%)
Dec 27, 2010 10.48 10.75 10.40 10.65 298,941 +0.21(+2.03%)
Dec 23, 2010 10.35 10.51 10.31 10.44 337,926 +0.15(+1.42%)
Dec 22, 2010 10.36 10.40 10.24 10.29 350,172 -0.03(-0.28%)
Dec 21, 2010 10.31 10.43 10.26 10.32 438,293 +0.05(+0.50%)
Dec 20, 2010 10.44 10.55 10.26 10.27 360,032 -0.17(-1.61%)
Dec 17, 2010 10.59 10.68 10.42 10.44 1,481,390 -0.28(-2.65%)
Dec 16, 2010 10.82 10.91 10.59 10.72 625,224 -0.09(-0.81%)
Dec 15, 2010 10.88 10.91 10.78 10.81 460,987 -0.05(-0.47%)
Dec 14, 2010 10.92 10.94 10.77 10.86 812,038 +0.03(+0.27%)
Dec 13, 2010 11.24 11.24 10.79 10.83 619,477 -0.18(-1.59%)
Dec 10, 2010 11.09 11.33 10.87 11.01 670,603 -0.08(-0.72%)
Dec 09, 2010 11.06 11.16 10.78 11.09 835,893 +0.14(+1.27%)
Dec 08, 2010 11.27 11.44 10.94 10.95 1,019,911 -0.23(-2.03%)
Dec 07, 2010 11.25 11.46 10.95 11.18 1,992,417 +0.18(+1.63%)
Dec 06, 2010 11.09 11.36 10.52 11.00 3,542,142 +1.46(+15.29%)
Dec 03, 2010 9.303 9.576 9.209 9.540 967,943 +0.16(+1.68%)
Dec 02, 2010 9.705 9.734 9.338 9.382 975,408 -0.29(-2.97%)
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.