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 (%)
Mar 31, 2009 14.80 15.02 14.50 14.72 1,545,110 -0.15(-1.02%)
Mar 30, 2009 14.96 15.13 14.62 14.87 1,850,272 -1.27(-7.89%)
Mar 26, 2009 15.79 16.35 15.59 16.15 2,291,269 +0.70(+4.55%)
Mar 25, 2009 15.62 16.21 14.82 15.44 2,400,942 -0.40(-2.52%)
Mar 24, 2009 15.53 16.43 15.51 15.84 2,166,241 +0.25(+1.63%)
Mar 23, 2009 15.34 15.64 15.22 15.59 1,639,373 +0.78(+5.25%)
Mar 20, 2009 15.15 15.47 14.27 14.81 2,966,015 -0.54(-3.54%)
Mar 19, 2009 14.58 15.91 14.37 15.35 4,497,759 +0.89(+6.14%)
Mar 18, 2009 13.70 14.86 13.36 14.47 2,166,283 +0.73(+5.31%)
Mar 17, 2009 12.89 13.77 12.80 13.74 1,451,435 +0.67(+5.17%)
Mar 16, 2009 13.07 13.65 12.97 13.06 1,328,701 +0.10(+0.80%)
Mar 13, 2009 12.72 13.03 12.54 12.96 0 +0.28(+2.23%)
Mar 12, 2009 12.01 12.77 11.97 12.68 993,228 +0.45(+3.72%)
Mar 11, 2009 11.99 12.37 11.85 12.22 820,460 +0.46(+3.92%)
Mar 10, 2009 11.11 11.95 11.07 11.76 1,029,380 +0.80(+7.29%)
Mar 09, 2009 10.64 11.30 10.62 10.96 1,009,515 +0.08(+0.70%)
Mar 06, 2009 10.99 11.34 10.52 10.89 0 -0.25(-2.29%)
Mar 05, 2009 11.53 11.53 10.91 11.14 2,083,030 -0.36(-3.11%)
Mar 04, 2009 11.54 11.71 11.29 11.50 1,331,582 -0.25(-2.11%)
Mar 02, 2009 12.08 12.46 11.71 11.75 1,943,992 -0.61(-4.91%)
Feb 27, 2009 11.88 12.70 11.88 12.35 0 +0.12(+1.01%)
Feb 26, 2009 12.14 12.52 12.10 12.23 1,989,875 +0.17(+1.37%)
Feb 25, 2009 11.73 12.33 11.53 12.06 1,432,967 +0.27(+2.28%)
Feb 24, 2009 11.41 11.94 11.11 11.79 1,208,007 +0.47(+4.13%)
Feb 23, 2009 11.77 11.95 11.28 11.33 1,595,352 -0.28(-2.43%)
Feb 20, 2009 11.10 11.69 11.10 11.61 0 +0.14(+1.26%)
Feb 19, 2009 11.49 11.90 11.43 11.46 1,472,633 -0.08(-0.72%)
Feb 18, 2009 11.62 11.99 11.31 11.55 1,337,515 -0.01(-0.06%)
Feb 17, 2009 11.57 11.73 11.14 11.55 1,500,874 -0.32(-2.67%)
Feb 13, 2009 12.05 12.15 11.70 11.87 862,728 -0.27(-2.21%)
Feb 12, 2009 11.93 12.26 11.34 12.14 1,762,153 -0.11(-0.90%)
Feb 11, 2009 12.10 12.30 12.01 12.25 2,118,101 +0.20(+1.66%)
Feb 10, 2009 11.97 12.30 11.82 12.05 2,079,053 +0.01(+0.06%)
Feb 09, 2009 11.92 12.18 11.60 12.04 1,015,381 +0.07(+0.58%)
Feb 06, 2009 11.41 12.39 11.41 11.97 0 +0.54(+4.70%)
Feb 05, 2009 10.82 11.50 10.67 11.44 1,079,333 +0.64(+5.93%)
Feb 04, 2009 11.35 11.35 10.69 10.80 1,126,983 -0.50(-4.45%)
Feb 03, 2009 11.22 11.36 10.69 11.30 1,562,886 +0.16(+1.42%)
Feb 02, 2009 11.20 11.37 10.98 11.14 1,184,678 -0.17(-1.46%)
Jan 30, 2009 12.09 12.11 11.23 11.31 0 -0.67(-5.58%)
Jan 29, 2009 12.53 12.59 11.94 11.97 827,237 -0.62(-4.92%)
Jan 28, 2009 12.62 12.77 12.40 12.59 682,219 +0.24(+1.95%)
Jan 27, 2009 12.42 12.63 12.23 12.35 1,044,119 -0.06(-0.44%)
Jan 26, 2009 12.40 12.60 12.21 12.41 1,118,269 +0.08(+0.61%)
Jan 23, 2009 11.93 12.50 11.88 12.33 0 +0.06(+0.45%)
Jan 22, 2009 12.24 12.57 11.93 12.28 1,182,536 -0.10(-0.83%)
Jan 21, 2009 11.92 12.43 11.73 12.38 1,732,409 +0.60(+5.09%)
Jan 20, 2009 12.21 12.21 11.69 11.78 1,357,662 -0.53(-4.31%)
Jan 16, 2009 12.13 12.57 11.95 12.31 0 +0.48(+4.01%)
Jan 15, 2009 11.81 12.09 11.53 11.84 1,818,931 -0.02(-0.17%)
Jan 14, 2009 12.23 12.46 11.84 11.86 1,471,755 -0.64(-5.12%)
Jan 13, 2009 12.55 12.84 12.10 12.50 1,161,376 -0.08(-0.60%)
Jan 12, 2009 12.94 13.03 12.21 12.57 2,244,940 -0.52(-4.00%)
Jan 09, 2009 13.46 13.77 12.83 13.10 3,514,837 -0.21(-1.60%)
Jan 08, 2009 12.46 13.45 11.27 13.31 3,275,420 +1.48(+12.52%)
Jan 07, 2009 12.14 12.35 11.56 11.83 2,895,965 -0.56(-4.56%)
Jan 06, 2009 10.78 12.50 10.78 12.39 1,993,294 +0.43(+3.57%)
Jan 05, 2009 11.10 12.24 11.08 11.97 2,463,311 +1.42(+13.45%)
Jan 02, 2009 10.42 10.60 10.20 10.55 0 +0.22(+2.13%)
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.