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 29, 2017		5.657	5.657	5.657	0	+0.04(+0.75%)
Dec 28, 2017	5.615	5.700	5.573	5.615	1,058,682	-0.04(-0.75%)
Dec 27, 2017	5.742	5.784	5.615	5.657	989,393	-0.13(-2.19%)
Dec 26, 2017	5.700	5.856	5.700	5.784	802,148	+0.04(+0.74%)
Dec 22, 2017	5.784	5.784	5.700	5.742	1,434,278	-0.08(-1.45%)
Dec 21, 2017	5.868	5.868	5.784	5.826	617,547	-0.04(-0.72%)
Dec 20, 2017	5.826	5.911	5.784	5.868	1,997,375	+0.04(+0.72%)
Dec 19, 2017	5.868	5.890	5.742	5.826	1,132,690	+0.00(+0.00%)
Dec 18, 2017	5.784	5.911	5.700	5.826	1,458,768	+0.04(+0.73%)
Dec 15, 2017	5.615	5.826	5.615	5.784	3,265,690	+0.17(+3.01%)
Dec 14, 2017	5.742	5.826	5.488	5.615	2,000,775	-0.13(-2.21%)
Dec 13, 2017	5.657	5.826	5.615	5.742	1,287,819	+0.13(+2.26%)
Dec 12, 2017	5.573	5.826	5.573	5.615	2,095,892	+0.00(+0.00%)
Dec 11, 2017	5.573	5.700	5.531	5.615	1,334,830	+0.08(+1.53%)
Dec 08, 2017	5.657	5.699	5.531	5.531	1,234,594	+0.00(+0.00%)
Dec 07, 2017	5.573	5.700	5.552		1,830,772	+0.00(+0.00%)
Dec 06, 2017	5.531	5.573	5.446	5.573	1,899,433	+0.08(+1.54%)
Dec 05, 2017	5.573	5.700	5.488	5.488	2,143,688	-0.08(-1.52%)
Dec 04, 2017	5.868	5.911	5.573	5.573	4,696,514	-0.08(-1.49%)

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.