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 (%)
Nov 30, 2017 5.911 5.953 5.700 5.826 4,135,749 -0.76(-11.54%)
Nov 29, 2017 6.375 6.755 6.333 6.586 2,610,459 +0.21(+3.31%)
Nov 28, 2017 6.122 6.417 6.037 6.375 2,117,871 +0.25(+4.14%)
Nov 27, 2017 6.164 6.291 6.080 6.122 532,504 -0.08(-1.36%)
Nov 24, 2017 6.206 6.291 6.122 6.206 553,056 +0.08(+1.38%)
Nov 22, 2017 6.037 6.185 6.037 6.122 798,683 +0.08(+1.40%)
Nov 21, 2017 6.122 6.164 5.974 6.037 773,379 -0.13(-2.05%)
Nov 20, 2017 6.291 6.291 5.953 6.164 1,625,701 -0.13(-2.01%)
Nov 17, 2017 5.911 6.291 5.911 6.291 3,555,876 +0.30(+4.93%)
Nov 16, 2017 5.573 6.628 5.531 5.995 7,000,408 +0.42(+7.58%)
Nov 15, 2017 5.657 5.784 5.573 5.573 1,023,278 -0.08(-1.49%)
Nov 14, 2017 5.700 5.826 5.590 5.657 1,112,324 -0.13(-2.19%)
Nov 13, 2017 5.995 6.037 5.784 5.784 949,944 -0.21(-3.52%)
Nov 10, 2017 5.953 6.164 5.953 5.995 773,968 +0.00(+0.00%)
Nov 09, 2017 5.911 6.037 5.868 5.995 634,512 +0.04(+0.71%)
Nov 08, 2017 5.911 5.995 5.911 5.953 435,953 +0.00(+0.00%)
Nov 07, 2017 5.995 6.037 5.911 5.953 871,037 -0.04(-0.70%)
Nov 06, 2017 5.953 6.080 5.868 5.995 806,792 +0.08(+1.43%)
Nov 03, 2017 5.953 6.037 5.868 5.911 716,081 -0.04(-0.71%)
Nov 02, 2017 5.953 6.058 5.868 5.953 754,604 +0.04(+0.71%)
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.