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 (%)
Feb 28, 2018 3.887 3.931 3.801 3.887 1,571,834 +0.04(+1.12%)
Feb 27, 2018 3.974 4.103 3.844 3.844 2,217,698 -0.09(-2.20%)
Feb 26, 2018 4.103 4.147 3.931 3.931 866,419 -0.13(-3.19%)
Feb 23, 2018 4.017 4.147 3.931 4.060 702,712 +0.09(+2.17%)
Feb 22, 2018 3.801 4.060 3.801 3.974 962,458 +0.17(+4.55%)
Feb 21, 2018 3.887 4.016 3.801 3.801 1,100,775 -0.04(-1.12%)
Feb 20, 2018 4.017 4.103 3.844 3.844 1,313,726 -0.22(-5.32%)
Feb 16, 2018 4.060 4.060 4.060 0 +0.04(+1.08%)
Feb 15, 2018 4.060 4.103 3.887 4.017 717,461 +0.04(+1.09%)
Feb 14, 2018 3.887 4.103 3.801 3.974 1,421,236 +0.04(+1.10%)
Feb 13, 2018 4.017 4.147 3.887 3.931 1,193,561 -0.13(-3.19%)
Feb 12, 2018 4.190 4.255 4.017 4.060 991,129 -0.13(-3.09%)
Feb 09, 2018 4.190 4.319 4.017 4.190 1,115,933 +0.00(+0.00%)
Feb 08, 2018 4.319 4.363 4.082 4.190 1,179,348 -0.09(-2.02%)
Feb 07, 2018 4.060 4.406 4.037 4.276 1,404,379 +0.22(+5.32%)
Feb 06, 2018 3.844 4.183 3.801 4.060 1,490,230 +0.06(+1.62%)
Feb 05, 2018 3.974 4.060 3.931 3.995 1,149,186 -0.02(-0.54%)
Feb 02, 2018 4.103 4.168 4.017 4.017 1,024,804 -0.13(-3.13%)
Feb 01, 2018 4.017 4.190 3.801 4.147 2,006,006 +0.09(+2.13%)
Jan 31, 2018 4.190 4.233 4.060 4.060 1,127,787 -0.13(-3.09%)
Jan 30, 2018 4.276 4.319 4.112 4.190 1,207,317 -0.13(-3.00%)
Jan 29, 2018 4.276 4.298 4.190 4.319 1,335,921 +0.04(+1.01%)
Jan 26, 2018 4.363 4.449 4.168 4.276 2,592,478 -0.04(-1.00%)
Jan 25, 2018 4.449 4.492 4.276 4.319 1,825,140 -0.13(-2.91%)
Jan 24, 2018 4.665 4.665 4.449 4.449 1,710,981 -0.17(-3.74%)
Jan 23, 2018 4.665 4.708 4.578 4.622 799,889 -0.04(-0.93%)
Jan 22, 2018 4.622 4.708 4.578 4.665 2,030,943 +0.04(+0.93%)
Jan 19, 2018 4.578 4.708 4.535 4.622 689,400 +0.04(+0.94%)
Jan 18, 2018 4.622 4.686 4.578 4.578 815,456 -0.04(-0.93%)
Jan 17, 2018 4.578 4.665 4.535 4.622 953,656 +0.04(+0.94%)
Jan 16, 2018 4.708 4.708 4.493 4.578 1,287,886 -0.04(-0.93%)
Jan 12, 2018 4.622 4.622 4.622 0 -0.17(-3.60%)
Jan 11, 2018 4.578 4.859 4.535 4.794 2,223,493 +0.22(+4.72%)
Jan 10, 2018 4.535 4.643 4.427 4.578 2,245,638 +0.09(+1.92%)
Jan 09, 2018 4.751 4.751 4.276 4.492 3,808,267 -0.26(-5.45%)
Jan 08, 2018 5.010 5.010 4.708 4.751 2,532,619 -0.09(-1.79%)
Jan 05, 2018 5.054 5.097 4.665 4.838 6,954,632 -0.78(-13.85%)
Jan 04, 2018 5.701 5.723 5.615 5.615 1,741,328 +0.00(+0.00%)
Jan 03, 2018 5.868 5.911 5.615 5.615 2,341,632 -0.21(-3.62%)
Jan 02, 2018 5.742 5.868 5.700 5.826 1,274,573 +0.17(+2.98%)
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.