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, 2008 9.557 10.46 9.481 10.33 2,217,835 +0.72(+7.53%)
Dec 30, 2008 9.288 9.646 9.171 9.605 879,306 +0.38(+4.10%)
Dec 29, 2008 9.330 9.350 9.056 9.226 1,634,538 -0.10(-1.03%)
Dec 26, 2008 9.392 9.460 9.275 9.323 0 -0.08(-0.81%)
Dec 24, 2008 9.343 9.481 9.268 9.399 856,458 +0.08(+0.89%)
Dec 23, 2008 9.213 9.405 8.703 9.316 3,300,842 +0.14(+1.58%)
Dec 22, 2008 10.11 10.11 8.799 9.171 2,793,711 -0.84(-8.39%)
Dec 19, 2008 10.14 10.33 9.626 10.01 2,611,838 -0.05(-0.48%)
Dec 18, 2008 10.62 10.62 9.922 10.06 1,746,337 -0.52(-4.88%)
Dec 17, 2008 10.63 10.85 10.45 10.58 1,829,218 -0.17(-1.54%)
Dec 16, 2008 10.44 10.78 10.26 10.74 1,757,645 +0.41(+3.93%)
Dec 15, 2008 10.98 11.02 10.03 10.33 1,555,915 -0.65(-5.89%)
Dec 12, 2008 10.27 11.11 10.27 10.98 0 +0.48(+4.59%)
Dec 11, 2008 11.57 11.58 10.26 10.50 1,032,394 -1.10(-9.50%)
Dec 10, 2008 11.18 11.93 11.13 11.60 964,312 +0.53(+4.79%)
Dec 09, 2008 11.24 11.59 10.91 11.07 1,329,048 -0.28(-2.49%)
Dec 08, 2008 11.72 12.00 11.02 11.35 2,147,063 -0.19(-1.61%)
Dec 05, 2008 11.06 11.65 10.94 11.54 0 +0.38(+3.39%)
Dec 04, 2008 10.72 11.64 10.70 11.16 1,489,850 +0.34(+3.18%)
Dec 03, 2008 10.59 10.91 10.10 10.82 1,460,900 +0.26(+2.48%)
Dec 02, 2008 10.40 10.64 10.30 10.56 1,699,623 +0.23(+2.20%)
Dec 01, 2008 10.44 10.80 9.819 10.33 2,139,038 -0.54(-4.94%)
Nov 28, 2008 11.41 11.42 10.83 10.87 419,384 -0.58(-5.05%)
Nov 26, 2008 11.06 11.94 10.79 11.44 1,250,557 +0.23(+2.03%)
Nov 25, 2008 10.34 11.22 10.21 11.22 2,054,040 +1.01(+9.84%)
Nov 24, 2008 9.054 10.31 8.889 10.21 1,798,446 +0.94(+10.18%)
Nov 21, 2008 8.799 9.412 8.497 9.268 2,406,184 +0.83(+9.88%)
Nov 20, 2008 8.813 8.813 7.416 8.435 3,200,118 -0.59(-6.49%)
Nov 19, 2008 9.812 9.894 9.013 9.020 1,580,172 -0.76(-7.75%)
Nov 18, 2008 10.35 10.35 9.426 9.777 996,738 -0.60(-5.77%)
Nov 17, 2008 10.73 10.91 10.33 10.38 1,084,358 -0.47(-4.32%)
Nov 14, 2008 11.74 12.03 10.56 10.84 0 -1.07(-8.96%)
Nov 13, 2008 11.02 11.96 10.05 11.91 1,574,372 +0.93(+8.46%)
Nov 12, 2008 11.57 11.86 10.77 10.98 1,325,337 -0.83(-7.05%)
Nov 11, 2008 11.93 12.23 11.46 11.82 634,710 -0.28(-2.28%)
Nov 10, 2008 13.32 13.76 11.90 12.09 881,630 -0.64(-5.03%)
Nov 07, 2008 12.67 13.02 12.52 12.73 0 +0.14(+1.09%)
Nov 06, 2008 12.13 12.79 12.10 12.59 1,192,595 +0.37(+3.04%)
Nov 05, 2008 12.69 13.10 12.05 12.22 1,776,839 -0.84(-6.43%)
Nov 04, 2008 12.64 13.11 12.31 13.06 742,457 +0.74(+5.98%)
Nov 03, 2008 13.00 13.14 11.99 12.32 1,683,929 -0.67(-5.19%)
Oct 31, 2008 13.17 13.28 12.70 13.00 0 -0.16(-1.20%)
Oct 30, 2008 13.00 13.45 12.74 13.16 617,692 +0.45(+3.58%)
Oct 29, 2008 12.57 13.16 12.17 12.70 710,904 -0.04(-0.32%)
Oct 28, 2008 11.92 12.74 11.48 12.74 531,258 +1.05(+8.95%)
Oct 27, 2008 12.18 12.72 11.70 11.70 701,622 -0.42(-3.47%)
Oct 24, 2008 11.36 12.25 11.13 12.12 0 +0.13(+1.09%)
Oct 23, 2008 12.56 12.61 11.75 11.99 1,029,986 -0.50(-4.02%)
Oct 22, 2008 13.08 13.24 12.07 12.49 985,008 -0.92(-6.83%)
Oct 21, 2008 13.91 14.25 13.39 13.41 634,443 -0.77(-5.44%)
Oct 20, 2008 14.75 14.75 13.81 14.18 634,519 -0.37(-2.51%)
Oct 17, 2008 13.82 14.98 13.78 14.54 0 +0.26(+1.83%)
Oct 16, 2008 14.05 14.38 13.08 14.28 1,254,690 +0.22(+1.57%)
Oct 15, 2008 15.43 15.64 14.06 14.06 1,006,251 -1.56(-9.96%)
Oct 14, 2008 16.77 19.38 15.26 15.62 815,960 -0.48(-2.95%)
Oct 13, 2008 17.53 17.53 14.67 16.09 1,593,172 -0.41(-2.46%)
Oct 10, 2008 15.29 18.34 14.16 16.50 0 +0.27(+1.65%)
Oct 09, 2008 19.29 19.48 15.76 16.23 1,085,421 -0.66(-3.91%)
Oct 08, 2008 16.19 17.35 16.19 16.89 1,500,800 +0.08(+0.49%)
Oct 07, 2008 18.54 18.62 16.57 16.81 1,373,005 -1.48(-8.10%)
Oct 06, 2008 18.29 18.49 17.40 18.29 2,061,135 -0.06(-0.30%)
Oct 03, 2008 18.14 19.11 17.98 18.34 0 +0.52(+2.90%)
Oct 02, 2008 17.92 18.46 17.49 17.83 1,253,894 -0.25(-1.37%)
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.