Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 28, 2012 9.476 9.476 9.235 9.330 751,295 -0.12(-1.24%)
Sep 27, 2012 9.491 9.630 9.287 9.447 1,260,343 -0.04(-0.38%)
Sep 26, 2012 9.068 9.564 8.849 9.484 1,537,066 +0.53(+5.95%)
Sep 25, 2012 9.411 9.936 8.878 8.951 2,586,632 -0.34(-3.69%)
Sep 24, 2012 8.710 9.367 8.710 9.294 1,510,496 +0.58(+6.62%)
Sep 21, 2012 8.819 8.907 8.593 8.717 2,574,201 -0.03(-0.33%)
Sep 20, 2012 8.907 9.016 8.695 8.746 1,174,696 -0.20(-2.20%)
Sep 19, 2012 9.024 9.104 8.870 8.943 955,606 -0.01(-0.08%)
Sep 18, 2012 9.133 9.192 8.943 8.951 689,752 -0.22(-2.39%)
Sep 17, 2012 9.104 9.308 9.060 9.170 687,600 +0.04(+0.48%)
Sep 14, 2012 8.943 9.176 8.856 9.126 2,002,704 +0.17(+1.87%)
Sep 13, 2012 8.257 9.038 8.155 8.958 2,272,714 +0.55(+6.51%)
Sep 12, 2012 8.374 8.476 8.297 8.410 1,366,819 +0.00(+0.00%)
Sep 11, 2012 8.272 8.509 8.255 8.410 1,340,614 +0.16(+1.95%)
Sep 10, 2012 8.491 8.608 8.250 8.250 1,429,959 -0.23(-2.75%)
Sep 07, 2012 8.856 8.936 8.454 8.483 1,459,903 -0.33(-3.73%)
Sep 06, 2012 8.724 9.031 8.710 8.812 1,986,568 +0.14(+1.60%)
Sep 05, 2012 8.651 8.870 8.556 8.673 1,108,029 +0.04(+0.51%)
Sep 04, 2012 8.732 8.943 8.549 8.630 1,003,914 -0.11(-1.25%)
Aug 31, 2012 8.797 8.797 8.673 8.739 426,437 -0.01(-0.08%)
Aug 30, 2012 8.987 8.987 8.688 8.746 400,899 -0.18(-2.04%)
Aug 29, 2012 8.965 9.038 8.849 8.929 801,453 +0.12(+1.33%)
Aug 27, 2012 8.556 8.870 8.542 8.812 2,302,085 +0.28(+3.25%)
Aug 24, 2012 8.520 8.615 8.330 8.535 1,350,028 -0.01(-0.17%)
Aug 23, 2012 8.396 8.651 8.250 8.549 2,406,342 +0.18(+2.09%)
Aug 22, 2012 8.564 8.710 8.257 8.374 2,757,463 -0.29(-3.37%)
Aug 21, 2012 9.440 9.542 8.630 8.666 7,085,530 -0.35(-3.89%)
Aug 20, 2012 8.965 9.133 8.630 9.016 2,387,959 +0.01(+0.08%)
Aug 17, 2012 9.038 9.141 8.980 9.009 1,238,280 -0.03(-0.32%)
Aug 16, 2012 9.170 9.293 8.980 9.038 1,040,192 -0.12(-1.28%)
Aug 15, 2012 9.586 9.586 8.994 9.155 2,074,454 -0.56(-5.79%)
Aug 14, 2012 10.27 10.29 9.615 9.717 844,636 -0.49(-4.79%)
Aug 13, 2012 10.43 10.45 10.11 10.21 428,433 -0.24(-2.31%)
Aug 10, 2012 10.35 10.48 10.05 10.45 438,647 +0.09(+0.85%)
Aug 09, 2012 10.32 10.48 10.29 10.36 352,022 -0.01(-0.07%)
Aug 08, 2012 10.32 10.59 10.13 10.37 468,809 -0.01(-0.07%)
Aug 07, 2012 10.29 10.79 10.23 10.37 1,244,517 +0.13(+1.28%)
Aug 06, 2012 9.987 10.54 9.987 10.24 716,449 +0.28(+2.86%)
Aug 03, 2012 10.11 10.11 9.893 9.958 621,066 +0.06(+0.59%)
Aug 02, 2012 9.739 10.04 9.659 9.900 798,079 +0.04(+0.44%)
Aug 01, 2012 9.776 10.04 9.674 9.856 800,017 +0.17(+1.73%)
Jul 31, 2012 9.710 9.987 9.579 9.688 1,093,507 -0.06(-0.60%)
Jul 30, 2012 9.805 9.820 9.390 9.747 1,107,408 -0.07(-0.74%)
Jul 27, 2012 9.900 10.15 9.710 9.820 1,023,254 +0.01(+0.07%)
Jul 26, 2012 10.70 10.94 9.768 9.812 2,421,831 -0.87(-8.13%)
Jul 25, 2012 10.91 11.08 10.66 10.68 970,886 -0.19(-1.75%)
Jul 24, 2012 11.08 11.17 10.85 10.87 1,019,848 -0.22(-1.98%)
Jul 23, 2012 10.78 11.19 10.76 11.09 712,067 +0.09(+0.80%)
Jul 20, 2012 11.12 11.15 10.91 11.00 768,068 -0.18(-1.63%)
Jul 19, 2012 11.19 11.30 11.03 11.18 407,572 +0.04(+0.39%)
Jul 18, 2012 11.18 11.43 10.99 11.14 863,121 +0.18(+1.67%)
Jul 17, 2012 10.99 11.11 10.83 10.96 615,163 +0.01(+0.07%)
Jul 16, 2012 11.12 11.14 10.81 10.95 416,582 -0.17(-1.51%)
Jul 13, 2012 10.99 11.35 10.95 11.12 538,460 +0.15(+1.33%)
Jul 12, 2012 10.91 11.11 10.81 10.97 702,697 -0.02(-0.20%)
Jul 11, 2012 11.44 11.47 10.94 10.99 1,107,670 -0.46(-4.01%)
Jul 10, 2012 11.58 11.80 11.18 11.45 708,551 -0.07(-0.57%)
Jul 09, 2012 11.81 11.92 11.49 11.52 812,673 -0.30(-2.53%)
Jul 06, 2012 12.48 12.55 11.57 11.82 1,263,539 -0.80(-6.36%)
Jul 05, 2012 12.33 12.91 12.21 12.62 1,403,006 +0.25(+2.01%)
Jul 03, 2012 12.35 12.66 12.09 12.37 924,252 +0.01(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.