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 (%)
Jul 31, 2007 23.66 23.69 23.00 23.10 2,063,655 -0.30(-1.27%)
Jul 30, 2007 23.75 23.75 23.10 23.40 2,910,866 -0.10(-0.44%)
Jul 27, 2007 23.89 24.15 23.45 23.50 1,249,463 -0.51(-2.12%)
Jul 26, 2007 24.43 24.53 23.69 24.01 1,540,661 -0.76(-3.06%)
Jul 25, 2007 25.26 25.30 24.37 24.77 1,494,721 -0.29(-1.15%)
Jul 24, 2007 25.16 25.58 24.96 25.06 1,232,906 -0.35(-1.38%)
Jul 23, 2007 25.83 25.97 25.34 25.41 651,237 -0.39(-1.52%)
Jul 20, 2007 26.24 26.24 25.77 25.80 918,326 -0.43(-1.65%)
Jul 19, 2007 25.90 26.26 25.86 26.23 809,108 +0.39(+1.49%)
Jul 18, 2007 25.91 26.28 25.66 25.85 748,981 -0.25(-0.95%)
Jul 17, 2007 26.34 26.71 25.99 26.10 709,186 -0.34(-1.30%)
Jul 16, 2007 26.64 26.64 26.34 26.44 782,385 -0.28(-1.06%)
Jul 13, 2007 26.80 27.11 26.67 26.72 757,840 -0.30(-1.12%)
Jul 12, 2007 26.80 27.27 26.68 27.02 1,315,255 +0.47(+1.76%)
Jul 11, 2007 26.40 26.58 26.27 26.56 1,328,326 +0.14(+0.52%)
Jul 10, 2007 26.51 26.56 26.34 26.42 1,494,331 -0.21(-0.78%)
Jul 09, 2007 26.76 26.83 26.45 26.63 570,341 -0.14(-0.54%)
Jul 06, 2007 26.58 26.94 26.28 26.77 698,293 +0.13(+0.49%)
Jul 05, 2007 26.75 26.96 26.54 26.64 833,508 -0.01(-0.05%)
Jul 03, 2007 26.67 26.89 26.36 26.65 1,046,859 +0.22(+0.83%)
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.