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, 2013 10.77 10.91 10.91 10.91 1,297,398 +0.13(+1.22%)
Dec 30, 2013 10.79 10.94 10.64 10.78 858,330 -0.05(-0.47%)
Dec 27, 2013 10.86 10.89 10.37 10.83 1,688,954 -0.01(-0.13%)
Dec 26, 2013 10.67 10.92 10.67 10.85 1,027,734 +0.21(+1.99%)
Dec 24, 2013 10.77 10.98 10.62 10.64 719,101 -0.23(-2.08%)
Dec 23, 2013 10.78 10.86 10.39 10.86 1,980,785 +0.20(+1.92%)
Dec 20, 2013 10.52 10.76 10.47 10.66 2,089,948 +0.12(+1.11%)
Dec 19, 2013 10.26 10.63 9.987 10.54 2,549,203 +0.29(+2.85%)
Dec 18, 2013 10.26 10.33 9.933 10.25 2,549,786 -0.04(-0.35%)
Dec 17, 2013 10.28 10.34 9.987 10.29 1,563,819 -0.02(-0.21%)
Dec 16, 2013 10.37 10.50 10.03 10.31 2,205,577 +0.03(+0.28%)
Dec 13, 2013 10.43 10.52 10.18 10.28 1,488,257 -0.15(-1.47%)
Dec 12, 2013 10.45 10.56 10.32 10.43 942,291 -0.02(-0.21%)
Dec 11, 2013 10.16 10.59 9.783 10.45 3,950,711 +0.23(+2.29%)
Dec 10, 2013 10.72 10.87 10.17 10.22 4,288,130 -0.50(-4.70%)
Dec 09, 2013 10.59 11.30 10.59 10.72 3,433,851 +0.19(+1.80%)
Dec 06, 2013 12.04 12.15 10.52 10.54 9,906,613 -1.43(-11.96%)
Dec 05, 2013 11.86 12.15 11.70 11.97 886,800 +0.07(+0.55%)
Dec 04, 2013 11.97 12.09 11.81 11.90 1,204,089 -0.11(-0.91%)
Dec 03, 2013 11.94 12.02 11.82 12.01 961,941 +0.06(+0.49%)
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.