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 31, 2013 16.11 16.89 16.06 16.43 1,365,148 +0.25(+1.53%)
May 30, 2013 16.01 16.25 15.79 16.18 900,263 +0.26(+1.60%)
May 29, 2013 16.25 16.32 15.62 15.92 1,090,261 -0.37(-2.24%)
May 28, 2013 16.57 16.83 16.24 16.29 1,456,343 +0.11(+0.68%)
May 24, 2013 16.40 16.40 16.01 16.18 1,076,714 -0.23(-1.38%)
May 23, 2013 15.78 16.40 15.59 16.40 1,523,144 +0.52(+3.26%)
May 22, 2013 16.16 16.42 15.67 15.89 1,830,000 -0.20(-1.23%)
May 21, 2013 15.86 16.44 15.78 16.08 1,722,852 +0.31(+1.94%)
May 20, 2013 15.12 15.89 15.02 15.78 3,369,115 +1.18(+8.05%)
May 17, 2013 14.48 14.78 14.39 14.60 1,418,503 +0.12(+0.86%)
May 16, 2013 14.78 14.86 14.34 14.48 1,463,457 -0.38(-2.56%)
May 15, 2013 14.89 15.16 14.78 14.86 1,522,146 -0.55(-3.55%)
May 13, 2013 16.86 17.31 14.50 15.40 11,396,823 -1.61(-9.48%)
May 10, 2013 16.10 17.19 16.02 17.02 5,773,242 +0.90(+5.57%)
May 09, 2013 16.44 16.64 14.75 16.12 18,715,516 +3.15(+24.25%)
May 08, 2013 13.21 13.34 12.77 12.97 1,722,274 -0.30(-2.25%)
May 07, 2013 13.27 13.40 13.14 13.27 968,312 +0.06(+0.44%)
May 06, 2013 13.54 13.61 13.13 13.21 957,090 -0.32(-2.37%)
May 03, 2013 13.43 13.83 13.35 13.54 2,537,323 +0.18(+1.37%)
May 02, 2013 13.16 13.37 13.05 13.35 722,687 +0.20(+1.55%)
May 01, 2013 13.20 13.33 12.97 13.15 1,200,585 -0.09(-0.66%)
Apr 30, 2013 13.24 13.36 13.16 13.24 718,249 -0.04(-0.27%)
Apr 29, 2013 13.29 13.38 13.17 13.27 1,003,819 +0.02(+0.17%)
Apr 26, 2013 13.25 13.38 13.23 13.25 1,246,039 -0.04(-0.33%)
Apr 25, 2013 13.19 13.40 13.15 13.29 1,761,337 +0.12(+0.89%)
Apr 24, 2013 13.03 13.24 12.73 13.18 1,794,631 +0.10(+0.78%)
Apr 23, 2013 12.81 13.14 12.72 13.08 1,139,506 +0.30(+2.34%)
Apr 22, 2013 12.41 12.94 12.39 12.78 1,280,739 +0.38(+3.06%)
Apr 19, 2013 12.06 12.59 12.00 12.40 1,938,461 +0.34(+2.85%)
Apr 18, 2013 12.42 12.46 12.02 12.05 1,145,459 -0.37(-3.00%)
Apr 17, 2013 12.41 12.51 12.08 12.43 1,057,909 -0.04(-0.29%)
Apr 16, 2013 12.46 12.76 12.35 12.46 965,248 +0.12(+1.01%)
Apr 15, 2013 12.94 12.94 12.21 12.34 1,864,324 -0.64(-4.95%)
Apr 12, 2013 12.96 13.23 12.61 12.98 1,716,014 +0.02(+0.17%)
Apr 11, 2013 12.65 13.20 12.48 12.96 2,351,655 +0.20(+1.55%)
Apr 10, 2013 12.56 12.85 12.37 12.76 1,882,975 +0.18(+1.45%)
Apr 09, 2013 12.30 12.61 12.17 12.58 1,058,976 +0.33(+2.68%)
Apr 08, 2013 12.12 12.29 11.95 12.25 657,051 +0.06(+0.48%)
Apr 05, 2013 12.25 12.56 12.06 12.19 1,727,516 -0.20(-1.59%)
Apr 04, 2013 11.62 12.43 11.61 12.39 1,297,955 +0.74(+6.40%)
Apr 03, 2013 11.79 11.87 11.58 11.64 1,288,743 -0.12(-1.05%)
Apr 02, 2013 11.94 12.13 11.75 11.77 1,030,075 -0.18(-1.47%)
Apr 01, 2013 11.97 12.34 11.83 11.94 953,020 -0.07(-0.55%)
Mar 28, 2013 11.80 12.05 11.75 12.01 830,250 +0.23(+1.98%)
Mar 27, 2013 11.77 11.89 11.69 11.78 510,949 -0.06(-0.49%)
Mar 26, 2013 11.81 11.88 11.65 11.83 456,465 +0.05(+0.43%)
Mar 25, 2013 12.20 12.20 11.77 11.78 1,072,993 -0.34(-2.77%)
Mar 22, 2013 12.35 12.38 11.98 12.12 797,993 -0.20(-1.60%)
Mar 21, 2013 12.41 12.59 12.19 12.32 1,699,556 -0.11(-0.88%)
Mar 20, 2013 12.16 12.45 12.13 12.43 1,691,555 +0.27(+2.22%)
Mar 19, 2013 11.91 12.19 11.79 12.16 819,967 +0.22(+1.83%)
Mar 18, 2013 11.60 12.01 11.51 11.94 926,071 +0.22(+1.87%)
Mar 15, 2013 12.12 12.12 11.69 11.72 1,562,421 -0.29(-2.43%)
Mar 14, 2013 11.75 12.10 11.75 12.01 952,664 +0.25(+2.11%)
Mar 13, 2013 11.96 12.12 11.71 11.76 1,365,314 -0.16(-1.35%)
Mar 12, 2013 12.14 12.26 11.85 11.92 1,712,771 -0.31(-2.57%)
Mar 11, 2013 12.13 12.78 12.08 12.24 3,738,192 +0.05(+0.42%)
Mar 08, 2013 12.22 12.23 11.94 12.19 1,130,736 +0.09(+0.78%)
Mar 07, 2013 12.05 12.24 11.92 12.09 1,123,752 +0.08(+0.67%)
Mar 06, 2013 12.16 12.35 11.94 12.01 1,405,706 -0.16(-1.32%)
Mar 05, 2013 12.14 12.34 12.03 12.17 2,366,842 +0.15(+1.28%)
Mar 04, 2013 12.00 12.21 11.74 12.02 3,603,873 +0.61(+5.31%)
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.