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 (%)
Dec 30, 2016 8.780 8.780 8.780 0 -0.28(-3.04%)
Dec 29, 2016 9.253 9.450 8.938 9.056 716,711 -0.20(-2.13%)
Dec 28, 2016 9.371 9.450 9.095 9.253 599,609 -0.16(-1.67%)
Dec 27, 2016 9.450 9.568 9.332 9.410 531,400 -0.04(-0.42%)
Dec 23, 2016 9.450 9.450 9.450 0 -0.12(-1.23%)
Dec 22, 2016 9.962 9.962 9.489 9.568 828,920 -0.35(-3.57%)
Dec 21, 2016 9.962 10.12 9.765 9.922 454,110 -0.08(-0.79%)
Dec 20, 2016 10.00 10.20 9.922 10.00 480,683 +0.04(+0.40%)
Dec 19, 2016 10.00 10.16 9.883 9.962 537,086 +0.04(+0.40%)
Dec 16, 2016 9.725 10.00 9.690 9.922 1,603,617 +0.16(+1.61%)
Dec 15, 2016 9.765 10.00 9.607 9.765 772,968 +0.08(+0.81%)
Dec 14, 2016 10.00 10.00 9.588 9.686 785,481 -0.28(-2.77%)
Dec 13, 2016 9.883 10.04 9.664 9.962 953,955 +0.08(+0.80%)
Dec 12, 2016 10.24 10.28 9.686 9.883 812,901 -0.43(-4.20%)
Dec 09, 2016 10.32 10.39 10.08 10.32 1,241,012 -0.04(-0.38%)
Dec 08, 2016 10.20 10.39 10.00 10.36 888,546 +0.16(+1.54%)
Dec 07, 2016 9.883 10.24 9.769 10.20 704,640 +0.24(+2.37%)
Dec 06, 2016 9.843 10.00 9.725 9.962 727,644 +0.04(+0.40%)
Dec 05, 2016 9.686 10.00 9.607 9.922 626,288 +0.31(+3.28%)
Dec 02, 2016 9.804 9.903 9.528 9.607 573,527 -0.16(-1.61%)
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.