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 (%)
Apr 28, 2017 7.141 7.182 6.898 6.938 1,496,815 -0.20(-2.84%)
Apr 27, 2017 7.222 7.303 7.100 7.141 744,416 -0.08(-1.12%)
Apr 26, 2017 7.182 7.344 7.100 7.222 1,446,867 +0.08(+1.14%)
Apr 25, 2017 7.141 7.222 7.060 7.141 1,284,357 +0.04(+0.57%)
Apr 24, 2017 7.182 7.222 7.032 7.100 1,265,287 +0.00(+0.00%)
Apr 21, 2017 7.222 7.242 7.060 7.100 1,100,058 -0.16(-2.23%)
Apr 20, 2017 7.141 7.344 7.141 7.263 1,897,386 +0.16(+2.29%)
Apr 19, 2017 7.141 7.303 6.979 7.100 4,268,957 -0.49(-6.42%)
Apr 18, 2017 7.506 7.668 7.425 7.587 576,055 +0.08(+1.08%)
Apr 17, 2017 7.466 7.547 7.344 7.506 486,556 +0.08(+1.09%)
Apr 13, 2017 7.587 7.648 7.384 7.425 635,089 -0.16(-2.14%)
Apr 12, 2017 7.466 7.628 7.466 7.587 933,056 +0.00(+0.00%)
Apr 11, 2017 7.466 7.668 7.384 7.587 1,012,979 +0.04(+0.54%)
Apr 10, 2017 7.222 7.547 7.222 7.547 1,095,242 +0.24(+3.33%)
Apr 07, 2017 7.222 7.303 7.100 7.303 1,622,802 +0.08(+1.12%)
Apr 06, 2017 7.222 7.384 7.141 7.222 932,668 +0.04(+0.56%)
Apr 05, 2017 7.222 7.344 6.979 7.182 1,462,083 -0.04(-0.56%)
Apr 04, 2017 7.222 7.302 7.142 7.222 765,284 -0.08(-1.09%)
Apr 03, 2017 7.382 7.382 7.182 7.302 1,066,444 -0.08(-1.08%)
Mar 31, 2017 7.302 7.382 7.222 7.382 886,701 +0.04(+0.54%)
Mar 30, 2017 7.262 7.382 7.142 7.342 671,094 +0.08(+1.10%)
Mar 29, 2017 7.102 7.422 7.102 7.262 763,107 +0.20(+2.82%)
Mar 28, 2017 6.903 7.102 6.823 7.063 784,430 +0.12(+1.72%)
Mar 27, 2017 6.855 7.063 6.823 6.943 825,312 +0.08(+1.16%)
Mar 24, 2017 7.023 7.102 6.783 6.863 851,206 -0.16(-2.27%)
Mar 23, 2017 7.023 7.142 6.903 7.023 910,139 +0.00(+0.00%)
Mar 22, 2017 7.063 7.102 6.863 7.023 645,666 +0.00(+0.00%)
Mar 21, 2017 7.382 7.382 6.903 7.023 976,358 -0.24(-3.30%)
Mar 20, 2017 7.462 7.501 7.262 7.262 606,256 -0.24(-3.19%)
Mar 17, 2017 7.342 7.541 7.222 7.501 2,095,227 +0.20(+2.73%)
Mar 16, 2017 7.063 7.781 7.063 7.302 3,438,372 +0.44(+6.40%)
Mar 15, 2017 6.943 7.043 6.823 6.863 823,168 -0.04(-0.58%)
Mar 14, 2017 7.023 7.102 6.863 6.903 631,655 -0.12(-1.70%)
Mar 13, 2017 6.863 7.063 6.823 7.023 1,361,400 +0.16(+2.33%)
Mar 10, 2017 6.783 7.063 6.743 6.863 1,081,286 +0.08(+1.18%)
Mar 09, 2017 7.222 7.262 6.743 6.783 1,429,581 -0.40(-5.56%)
Mar 08, 2017 7.102 7.302 7.063 7.182 1,002,113 +0.08(+1.12%)
Mar 07, 2017 7.142 7.242 7.063 7.102 1,171,494 -0.08(-1.11%)
Mar 06, 2017 7.142 7.382 7.102 7.182 1,246,222 +0.04(+0.56%)
Mar 03, 2017 7.182 7.302 7.023 7.142 1,535,961 -0.08(-1.10%)
Mar 02, 2017 7.621 7.661 7.182 7.222 2,513,271 -0.68(-8.59%)
Mar 01, 2017 7.940 7.980 7.701 7.900 1,245,604 +0.08(+1.02%)
Feb 28, 2017 8.060 8.060 7.701 7.821 1,180,272 -0.32(-3.92%)
Feb 27, 2017 8.100 8.220 7.940 8.140 1,227,451 -0.04(-0.49%)
Feb 24, 2017 7.980 8.299 7.900 8.180 763,616 +0.16(+1.99%)
Feb 23, 2017 8.379 8.379 7.980 8.020 946,369 -0.32(-3.83%)
Feb 22, 2017 8.459 8.499 8.260 8.339 462,497 -0.12(-1.42%)
Feb 21, 2017 8.459 8.539 8.339 8.459 940,839 +0.08(+0.95%)
Feb 17, 2017 8.379 8.379 8.379 0 +0.04(+0.48%)
Feb 16, 2017 8.659 8.659 8.260 8.339 518,746 -0.28(-3.24%)
Feb 15, 2017 8.459 8.659 8.435 8.619 409,366 +0.12(+1.41%)
Feb 14, 2017 8.459 8.619 8.419 8.499 582,496 +0.00(+0.00%)
Feb 13, 2017 8.659 8.698 8.379 8.499 424,629 -0.16(-1.84%)
Feb 10, 2017 8.619 8.738 8.459 8.659 714,105 +0.12(+1.40%)
Feb 09, 2017 8.299 8.599 8.260 8.539 1,031,272 +0.28(+3.38%)
Feb 08, 2017 7.821 8.299 7.821 8.260 981,210 +0.40(+5.08%)
Feb 07, 2017 8.020 8.100 7.821 7.861 730,509 -0.16(-1.99%)
Feb 06, 2017 8.100 8.260 7.940 8.020 651,698 -0.08(-0.99%)
Feb 03, 2017 8.120 8.260 8.020 8.100 800,328 +0.12(+1.50%)
Feb 02, 2017 7.940 8.080 7.861 7.980 620,254 -0.04(-0.50%)
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.