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 (%)
May 29, 2009 24.98 25.10 24.27 24.71 825,942 +0.01(+0.04%)
May 28, 2009 25.72 26.00 24.33 24.70 1,236,287 -0.72(-2.83%)
May 27, 2009 26.00 26.61 25.35 25.42 1,461,532 -0.76(-2.90%)
May 26, 2009 25.05 26.48 24.79 26.18 1,772,735 +1.06(+4.22%)
May 22, 2009 24.79 25.65 24.71 25.12 1,320,166 +0.52(+2.11%)
May 21, 2009 25.48 25.90 23.96 24.60 2,980,770 +0.71(+2.97%)
May 20, 2009 24.16 25.03 23.55 23.89 1,258,586 +0.07(+0.29%)
May 19, 2009 23.42 24.21 22.97 23.82 1,134,226 +0.39(+1.66%)
May 18, 2009 22.56 23.47 22.48 23.43 832,166 +1.01(+4.50%)
May 15, 2009 22.30 23.25 21.98 22.42 889,995 +0.19(+0.85%)
May 14, 2009 22.22 22.93 21.82 22.23 803,298 +0.13(+0.59%)
May 13, 2009 22.98 23.02 21.97 22.10 919,531 -1.46(-6.20%)
May 12, 2009 23.76 24.06 22.66 23.56 807,917 -0.11(-0.46%)
May 11, 2009 23.98 24.11 23.16 23.67 628,640 -0.68(-2.79%)
May 08, 2009 24.49 25.16 23.76 24.35 706,199 +0.02(+0.08%)
May 07, 2009 25.55 25.90 24.05 24.33 989,264 -0.76(-3.03%)
May 06, 2009 26.50 26.52 24.49 25.09 1,051,780 -0.89(-3.43%)
May 05, 2009 26.50 26.59 25.51 25.98 835,200 -0.72(-2.70%)
May 04, 2009 25.88 26.92 25.62 26.70 982,807 +1.11(+4.34%)
May 01, 2009 26.29 26.36 25.07 25.59 1,270,102 -0.53(-2.03%)
Apr 30, 2009 25.91 26.36 25.39 26.12 967,502 +0.30(+1.16%)
Apr 29, 2009 26.15 26.74 25.57 25.82 813,964 -0.26(-1.00%)
Apr 28, 2009 25.51 26.53 25.37 26.08 602,583 +0.36(+1.40%)
Apr 27, 2009 25.72 26.45 25.29 25.72 652,234 -0.41(-1.57%)
Apr 24, 2009 25.20 26.46 24.92 26.13 1,064,342 +0.96(+3.81%)
Apr 23, 2009 24.87 25.71 23.82 25.17 1,615,285 +0.15(+0.60%)
Apr 22, 2009 23.22 25.42 23.05 25.02 2,024,266 +1.51(+6.42%)
Apr 21, 2009 22.83 23.58 22.62 23.51 971,892 +0.37(+1.60%)
Apr 20, 2009 23.29 23.38 22.73 23.14 1,060,562 -0.59(-2.49%)
Apr 17, 2009 23.02 23.87 22.57 23.73 905,275 +0.79(+3.44%)
Apr 16, 2009 21.79 23.05 21.79 22.94 675,991 +1.03(+4.70%)
Apr 15, 2009 21.87 22.45 21.48 21.91 718,620 -0.04(-0.18%)
Apr 14, 2009 22.72 22.72 21.80 21.95 756,744 -0.90(-3.94%)
Apr 13, 2009 23.00 23.17 22.49 22.85 804,575 -0.28(-1.21%)
Apr 09, 2009 22.57 23.25 22.42 23.13 1,012,081 +0.68(+3.03%)
Apr 08, 2009 22.44 23.09 22.22 22.45 890,793 +0.34(+1.54%)
Apr 07, 2009 22.81 22.95 21.98 22.11 730,793 -0.94(-4.08%)
Apr 06, 2009 23.02 23.19 22.64 23.05 798,306 -0.12(-0.52%)
Apr 03, 2009 22.52 23.32 22.20 23.17 1,298,172 +0.77(+3.44%)
Apr 02, 2009 22.21 22.69 21.89 22.40 1,937,165 +0.70(+3.23%)
Apr 01, 2009 20.86 22.02 20.64 21.70 1,371,529 +0.32(+1.50%)
Mar 31, 2009 21.50 21.82 21.06 21.38 1,063,863 -0.22(-1.02%)
Mar 30, 2009 21.73 21.98 21.24 21.60 1,273,978 -1.85(-7.89%)
Mar 26, 2009 22.93 23.75 22.64 23.45 1,577,620 +1.02(+4.55%)
Mar 25, 2009 22.68 23.54 21.52 22.43 1,653,134 -0.58(-2.52%)
Mar 24, 2009 22.56 23.86 22.53 23.01 1,491,534 +0.37(+1.63%)
Mar 23, 2009 22.28 22.72 22.11 22.64 1,128,767 +1.13(+5.25%)
Mar 20, 2009 22.00 22.47 20.72 21.51 2,042,207 -0.79(-3.54%)
Mar 19, 2009 21.18 23.11 20.87 22.30 3,096,867 +1.29(+6.14%)
Mar 18, 2009 19.90 21.58 19.40 21.01 1,491,563 +1.06(+5.31%)
Mar 17, 2009 18.72 20.00 18.59 19.95 999,365 +0.98(+5.17%)
Mar 16, 2009 18.98 19.82 18.83 18.97 914,858 +0.15(+0.80%)
Mar 13, 2009 18.48 18.92 18.21 18.82 0 +0.41(+2.23%)
Mar 12, 2009 17.45 18.54 17.38 18.41 683,873 +0.66(+3.72%)
Mar 11, 2009 17.42 17.96 17.21 17.75 564,916 +0.67(+3.92%)
Mar 10, 2009 16.14 17.35 16.08 17.08 708,765 +1.16(+7.29%)
Mar 09, 2009 15.45 16.41 15.43 15.92 695,087 +0.11(+0.70%)
Mar 06, 2009 15.96 16.47 15.28 15.81 0 -0.37(-2.29%)
Mar 05, 2009 16.75 16.75 15.84 16.18 1,434,240 -0.52(-3.11%)
Mar 04, 2009 16.76 17.00 16.40 16.70 916,842 -0.36(-2.11%)
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.