Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.056	6.615	6.047	6.606	2,992,368	+0.55(+9.08%)
Dec 28, 2018	5.823	6.214	5.748	6.056	2,147,112	+0.24(+4.17%)
Dec 27, 2018	5.786	5.832	5.590	5.814	1,482,202	-0.04(-0.64%)
Dec 26, 2018	5.590	5.907	5.525	5.851	1,651,610	+0.34(+6.08%)
Dec 24, 2018	5.311	5.711	5.301	5.515	1,102,321	+0.12(+2.25%)
Dec 21, 2018	5.692	5.832	5.283	5.394	5,852,393	-0.40(-6.91%)
Dec 20, 2018	5.879	6.033	5.683	5.795	2,130,191	-0.05(-0.80%)
Dec 19, 2018	6.084	6.196	5.748	5.842	1,697,413	-0.08(-1.42%)
Dec 18, 2018	6.056	6.140	5.916	5.925	1,482,508	-0.12(-2.00%)
Dec 17, 2018	6.345	6.373	6.028	6.047	2,777,970	+0.00(+0.00%)
Dec 14, 2018	6.149	6.298	6.028	6.047	984,039	-0.16(-2.55%)
Dec 13, 2018	6.363	6.540	6.177	6.205	997,079	-0.18(-2.77%)
Dec 12, 2018	6.680	6.708	6.373	6.382	668,755	-0.26(-3.93%)
Dec 11, 2018	6.587	6.745	6.550	6.643	672,498	+0.10(+1.57%)
Dec 10, 2018	6.326	6.606	6.317	6.540	971,811	+0.20(+3.24%)
Dec 07, 2018	6.326	6.470	6.252	6.335	1,088,153	-0.02(-0.29%)
Dec 06, 2018	6.363	6.410	6.102	6.354	1,393,311	-0.11(-1.73%)
Dec 04, 2018	6.922	6.969	6.447	6.466	1,102,106	-0.45(-6.47%)

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.