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 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%)
Dec 01, 2017 5.784 5.911 5.531 5.657 6,303,053 -0.17(-2.90%)
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%)
Nov 01, 2017 5.995 6.080 5.784 5.911 975,440 +0.00(+0.00%)
Oct 31, 2017 5.911 6.037 5.868 5.911 1,023,343 +0.00(+0.00%)
Oct 30, 2017 6.122 6.122 5.911 5.911 1,031,932 -0.21(-3.45%)
Oct 27, 2017 6.206 6.233 6.016 6.122 831,363 -0.08(-1.36%)
Oct 26, 2017 6.122 6.248 6.122 6.206 397,389 +0.08(+1.38%)
Oct 25, 2017 6.080 6.333 6.037 6.122 976,422 +0.00(+0.00%)
Oct 24, 2017 6.080 6.164 6.058 6.122 416,852 +0.00(+0.00%)
Oct 23, 2017 6.248 6.248 6.037 6.122 726,038 -0.08(-1.36%)
Oct 20, 2017 6.164 6.291 6.037 6.206 1,064,914 +0.13(+2.08%)
Oct 19, 2017 6.164 6.206 6.037 6.080 598,522 -0.08(-1.37%)
Oct 18, 2017 6.206 6.291 6.058 6.164 839,492 -0.04(-0.68%)
Oct 17, 2017 6.206 6.291 6.080 6.206 1,152,472 +0.04(+0.68%)
Oct 16, 2017 6.122 6.333 6.016 6.164 1,118,301 +0.04(+0.69%)
Oct 13, 2017 5.995 6.122 5.932 6.122 684,245 +0.17(+2.84%)
Oct 12, 2017 6.080 6.080 5.826 5.953 1,063,993 -0.08(-1.40%)
Oct 11, 2017 6.164 6.164 5.932 6.037 1,067,540 -0.08(-1.38%)
Oct 10, 2017 6.248 6.375 6.080 6.122 1,034,350 -0.08(-1.36%)
Oct 09, 2017 6.628 6.628 6.164 6.206 1,752,300 -0.42(-6.37%)
Oct 06, 2017 6.459 6.671 6.459 6.628 1,067,446 +0.17(+2.61%)
Oct 05, 2017 6.459 6.544 6.375 6.459 1,285,173 +0.04(+0.66%)
Oct 04, 2017 6.459 6.459 6.334 6.417 1,043,833 -0.04(-0.64%)
Oct 03, 2017 6.459 6.541 6.314 6.459 1,165,953 +0.04(+0.65%)
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.