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 (%)
Jan 29, 2016 8.490 8.790 8.490 8.770 920,717 +0.36(+4.28%)
Jan 28, 2016 8.510 8.590 8.340 8.410 608,547 +0.01(+0.12%)
Jan 27, 2016 8.510 8.750 8.370 8.400 822,680 -0.10(-1.18%)
Jan 26, 2016 8.150 8.590 8.130 8.500 1,001,388 +0.39(+4.81%)
Jan 25, 2016 8.330 8.520 8.100 8.110 677,518 -0.26(-3.11%)
Jan 22, 2016 8.430 8.670 8.322 8.370 1,176,108 +0.06(+0.72%)
Jan 21, 2016 8.100 8.700 8.020 8.310 1,386,154 +0.23(+2.85%)
Jan 20, 2016 7.950 8.210 7.623 8.080 1,403,065 +0.02(+0.25%)
Jan 19, 2016 8.360 8.360 7.970 8.060 1,431,435 -0.14(-1.71%)
Jan 15, 2016 8.340 8.200 8.200 8.200 1,477,200 -0.35(-4.09%)
Jan 14, 2016 8.240 8.750 8.050 8.550 2,277,984 +0.30(+3.64%)
Jan 13, 2016 8.460 8.580 8.050 8.250 1,367,569 -0.21(-2.48%)
Jan 12, 2016 8.600 8.690 8.220 8.460 1,222,263 -0.06(-0.70%)
Jan 11, 2016 8.690 8.860 8.340 8.520 1,349,571 -0.14(-1.62%)
Jan 08, 2016 8.750 8.930 8.500 8.660 1,550,144 -0.07(-0.80%)
Jan 07, 2016 8.680 9.120 8.680 8.730 2,214,474 -0.10(-1.13%)
Jan 06, 2016 8.780 8.960 8.620 8.830 1,498,633 -0.20(-2.21%)
Jan 05, 2016 9.180 9.240 8.760 9.030 2,695,064 -0.15(-1.63%)
Jan 04, 2016 8.630 9.230 8.550 9.180 2,211,709 +0.47(+5.40%)
Dec 31, 2015 8.680 8.710 8.710 8.710 915,600 -0.01(-0.11%)
Dec 30, 2015 8.770 8.870 8.640 8.720 1,122,710 -0.07(-0.80%)
Dec 29, 2015 8.700 8.880 8.630 8.790 965,081 +0.12(+1.38%)
Dec 28, 2015 9.170 9.170 8.350 8.670 2,271,540 -0.52(-5.66%)
Dec 24, 2015 9.180 9.190 9.190 9.190 342,000 -0.03(-0.33%)
Dec 23, 2015 8.880 9.220 8.820 9.220 993,247 +0.33(+3.71%)
Dec 22, 2015 8.620 8.990 8.590 8.890 1,107,862 +0.25(+2.89%)
Dec 21, 2015 8.820 8.880 8.480 8.640 2,649,545 -0.15(-1.71%)
Dec 18, 2015 8.930 9.000 8.700 8.790 2,636,272 -0.23(-2.55%)
Dec 17, 2015 9.270 9.330 8.900 9.020 1,175,174 -0.22(-2.38%)
Dec 16, 2015 8.840 9.240 8.790 9.240 1,065,549 +0.41(+4.64%)
Dec 15, 2015 8.850 9.130 8.820 8.830 1,478,689 +0.00(+0.00%)
Dec 14, 2015 9.080 9.260 8.590 8.830 2,079,004 -0.25(-2.75%)
Dec 11, 2015 9.450 9.690 9.020 9.080 2,388,434 -0.54(-5.61%)
Dec 10, 2015 9.220 9.635 9.150 9.620 1,817,708 +0.42(+4.57%)
Dec 09, 2015 9.380 9.560 9.125 9.200 1,880,767 -0.24(-2.54%)
Dec 08, 2015 9.200 9.690 9.200 9.440 2,175,975 +0.02(+0.21%)
Dec 07, 2015 10.06 10.09 9.220 9.420 3,796,294 -0.62(-6.18%)
Dec 04, 2015 9.990 10.20 9.350 10.04 9,465,865 -2.01(-16.68%)
Dec 03, 2015 12.67 12.75 11.64 12.05 3,580,524 -0.56(-4.44%)
Dec 02, 2015 12.55 12.86 12.46 12.61 1,835,671 +0.07(+0.56%)
Dec 01, 2015 12.81 12.89 12.43 12.54 2,070,367 -0.26(-2.03%)
Nov 30, 2015 13.14 13.21 12.78 12.80 1,645,463 -0.34(-2.59%)
Nov 27, 2015 13.12 13.22 13.04 13.14 676,844 +0.03(+0.23%)
Nov 25, 2015 13.05 13.11 13.11 13.11 1,134,400 +0.10(+0.77%)
Nov 24, 2015 12.76 13.04 12.73 13.01 952,545 +0.08(+0.62%)
Nov 23, 2015 12.81 13.00 12.70 12.93 791,170 +0.15(+1.17%)
Nov 20, 2015 12.84 13.04 12.66 12.78 1,287,624 +0.06(+0.47%)
Nov 19, 2015 12.88 12.89 12.60 12.72 906,812 -0.16(-1.24%)
Nov 18, 2015 12.65 12.91 12.53 12.88 1,034,417 +0.21(+1.66%)
Nov 17, 2015 12.89 13.10 12.57 12.67 580,266 -0.17(-1.32%)
Nov 16, 2015 12.29 12.89 12.29 12.84 1,001,309 +0.51(+4.14%)
Nov 13, 2015 12.62 12.71 12.08 12.33 1,553,921 -0.45(-3.52%)
Nov 12, 2015 12.94 13.28 12.74 12.78 661,371 -0.22(-1.69%)
Nov 11, 2015 13.48 13.48 12.95 13.00 715,219 -0.48(-3.56%)
Nov 10, 2015 13.27 13.59 13.20 13.48 526,490 +0.20(+1.51%)
Nov 09, 2015 13.40 13.45 13.07 13.28 476,179 -0.18(-1.34%)
Nov 06, 2015 13.49 13.52 13.29 13.46 421,948 -0.05(-0.37%)
Nov 05, 2015 13.48 13.65 13.26 13.51 462,151 +0.05(+0.37%)
Nov 04, 2015 13.59 13.68 13.31 13.46 689,287 -0.10(-0.74%)
Nov 03, 2015 13.33 13.64 13.23 13.56 733,061 +0.25(+1.88%)
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.