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, 2016 9.883 10.12 9.725 9.922 775,929 +0.04(+0.40%)
Nov 29, 2016 9.922 10.12 9.804 9.883 701,813 -0.08(-0.79%)
Nov 28, 2016 10.12 10.12 9.765 9.962 867,758 -0.24(-2.32%)
Nov 25, 2016 10.24 10.24 10.08 10.20 547,841 +0.00(+0.00%)
Nov 23, 2016 10.20 10.20 10.20 0 +0.24(+2.37%)
Nov 22, 2016 9.607 10.20 9.528 9.962 2,902,249 +0.94(+10.48%)
Nov 21, 2016 9.332 9.410 8.859 9.017 2,348,068 -0.16(-1.72%)
Nov 18, 2016 9.332 9.548 9.135 9.174 1,271,106 -0.20(-2.10%)
Nov 17, 2016 9.292 9.410 9.213 9.371 639,288 +0.08(+0.85%)
Nov 16, 2016 9.135 9.568 9.056 9.292 987,965 -0.08(-0.84%)
Nov 15, 2016 9.292 9.371 8.859 9.371 925,474 +0.08(+0.85%)
Nov 14, 2016 8.938 9.410 8.898 9.292 1,087,711 +0.43(+4.89%)
Nov 11, 2016 8.702 8.938 8.524 8.859 1,106,975 +0.24(+2.74%)
Nov 10, 2016 8.347 8.820 8.308 8.623 1,395,979 +0.39(+4.78%)
Nov 09, 2016 7.678 8.308 7.639 8.229 881,502 +0.31(+3.98%)
Nov 08, 2016 7.954 7.954 7.717 7.914 347,216 +0.00(+0.00%)
Nov 07, 2016 7.717 7.993 7.717 7.914 628,846 +0.32(+4.15%)
Nov 04, 2016 7.520 7.993 7.481 7.599 846,563 +0.12(+1.58%)
Nov 03, 2016 7.639 7.757 7.402 7.481 833,643 -0.08(-1.04%)
Nov 02, 2016 7.835 7.875 7.520 7.560 648,218 -0.31(-4.00%)
Nov 01, 2016 8.111 8.150 7.835 7.875 684,261 -0.24(-2.91%)
Oct 31, 2016 8.150 8.269 8.032 8.111 689,402 +0.04(+0.49%)
Oct 28, 2016 8.150 8.347 7.993 8.072 622,082 -0.08(-0.97%)
Oct 27, 2016 8.347 8.387 8.032 8.150 621,394 -0.20(-2.36%)
Oct 26, 2016 8.190 8.426 8.150 8.347 482,660 +0.12(+1.44%)
Oct 25, 2016 8.505 8.544 8.150 8.229 626,994 -0.35(-4.13%)
Oct 24, 2016 8.544 8.662 8.505 8.584 460,737 +0.12(+1.40%)
Oct 21, 2016 8.387 8.623 8.347 8.465 594,360 +0.00(+0.00%)
Oct 20, 2016 8.308 8.505 8.269 8.465 601,947 +0.08(+0.94%)
Oct 19, 2016 8.308 8.387 8.229 8.387 694,029 +0.12(+1.43%)
Oct 18, 2016 8.387 8.387 8.229 8.269 398,364 -0.04(-0.47%)
Oct 17, 2016 8.308 8.387 8.269 8.308 528,005 +0.02(+0.29%)
Oct 14, 2016 8.339 8.426 8.276 8.284 555,859 -0.02(-0.28%)
Oct 13, 2016 8.402 8.402 8.127 8.308 548,130 -0.09(-1.12%)
Oct 12, 2016 8.316 8.461 8.269 8.402 373,753 +0.09(+1.04%)
Oct 11, 2016 8.434 8.513 8.269 8.316 674,756 -0.16(-1.86%)
Oct 10, 2016 8.576 8.702 8.465 8.473 462,048 -0.06(-0.74%)
Oct 07, 2016 8.678 8.733 8.454 8.536 722,436 -0.17(-1.90%)
Oct 06, 2016 8.757 8.796 8.599 8.702 609,621 -0.02(-0.27%)
Oct 05, 2016 8.584 8.796 8.505 8.725 670,921 +0.15(+1.74%)
Oct 04, 2016 8.622 8.684 8.498 8.576 747,793 -0.05(-0.63%)
Oct 03, 2016 8.700 8.770 8.533 8.630 867,589 -0.15(-1.68%)
Sep 30, 2016 8.653 8.785 8.482 8.778 1,096,194 +0.24(+2.82%)
Sep 29, 2016 8.389 8.653 8.389 8.537 953,532 +0.06(+0.73%)
Sep 28, 2016 8.459 8.545 8.273 8.475 1,051,254 +0.02(+0.28%)
Sep 27, 2016 8.537 8.611 8.412 8.451 639,401 -0.06(-0.73%)
Sep 26, 2016 8.444 8.537 8.412 8.513 867,746 -0.02(-0.18%)
Sep 23, 2016 8.513 8.669 8.506 8.529 766,143 -0.03(-0.36%)
Sep 22, 2016 8.428 8.564 8.389 8.560 956,757 +0.18(+2.13%)
Sep 21, 2016 8.405 8.444 8.218 8.381 1,029,212 +0.06(+0.75%)
Sep 20, 2016 8.381 8.444 8.273 8.319 805,787 -0.04(-0.46%)
Sep 19, 2016 8.444 8.475 8.280 8.358 1,135,633 -0.04(-0.46%)
Sep 16, 2016 8.467 8.568 8.358 8.397 1,951,472 -0.11(-1.28%)
Sep 15, 2016 8.420 8.568 8.412 8.506 1,326,629 +0.12(+1.39%)
Sep 14, 2016 8.987 9.073 8.277 8.389 3,712,846 -0.60(-6.66%)
Sep 13, 2016 9.119 9.228 8.902 8.987 1,317,178 -0.23(-2.53%)
Sep 12, 2016 8.902 9.282 8.816 9.220 1,659,659 +0.28(+3.13%)
Sep 09, 2016 9.088 9.166 8.863 8.941 1,734,977 -0.26(-2.87%)
Sep 08, 2016 9.073 9.523 8.816 9.205 5,389,545 -0.39(-4.05%)
Sep 07, 2016 9.904 9.904 9.453 9.593 3,399,812 -0.25(-2.53%)
Sep 06, 2016 9.531 10.02 9.329 9.842 4,394,238 +0.89(+9.89%)
Sep 02, 2016 8.925 8.956 8.956 8.956 585,881 +0.08(+0.87%)
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.