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 (%)
Jun 28, 2019 6.670 6.745 6.660 6.690 1,347,500 +0.02(+0.30%)
Jun 27, 2019 6.650 6.730 6.625 6.670 990,702 +0.01(+0.15%)
Jun 26, 2019 6.740 6.750 6.635 6.660 849,999 -0.05(-0.75%)
Jun 25, 2019 6.680 6.780 6.680 6.710 1,219,159 +0.03(+0.45%)
Jun 24, 2019 6.790 6.820 6.680 6.680 1,545,764 -0.12(-1.76%)
Jun 21, 2019 6.640 6.805 6.640 6.800 4,155,400 +0.09(+1.34%)
Jun 20, 2019 6.660 6.740 6.610 6.710 2,402,768 +0.07(+1.05%)
Jun 19, 2019 6.690 6.690 6.580 6.640 2,884,971 -0.04(-0.60%)
Jun 18, 2019 6.700 6.710 6.630 6.680 2,553,150 -0.01(-0.15%)
Jun 17, 2019 6.740 6.750 6.640 6.690 3,383,590 -0.05(-0.74%)
Jun 14, 2019 6.800 6.800 6.640 6.740 6,334,600 -0.12(-1.75%)
Jun 13, 2019 6.930 6.960 6.810 6.860 3,495,910 -0.04(-0.58%)
Jun 12, 2019 6.930 6.940 6.820 6.900 3,549,137 -0.03(-0.43%)
Jun 11, 2019 6.910 6.950 6.820 6.930 5,602,211 +0.13(+1.91%)
Jun 10, 2019 6.630 6.910 6.610 6.800 8,627,959 +0.18(+2.72%)
Jun 07, 2019 6.610 6.700 6.590 6.620 40,349,400 +0.67(+11.26%)
Jun 06, 2019 4.580 6.240 4.110 5.950 12,054,619 +1.36(+29.63%)
Jun 05, 2019 4.660 4.710 4.280 4.590 2,523,187 -0.06(-1.29%)
Jun 04, 2019 4.520 4.790 4.520 4.650 1,851,595 +0.18(+4.03%)
Jun 03, 2019 4.380 4.580 4.380 4.470 1,535,972 +0.08(+1.82%)
May 31, 2019 4.260 4.410 4.150 4.390 1,923,800 +0.08(+1.86%)
May 30, 2019 4.530 4.600 4.300 4.310 1,668,211 -0.20(-4.43%)
May 29, 2019 4.680 4.680 4.350 4.510 1,653,707 -0.19(-4.04%)
May 28, 2019 4.700 4.770 4.660 4.700 768,815 +0.00(+0.00%)
May 24, 2019 4.740 4.780 4.650 4.700 755,100 -0.01(-0.21%)
May 23, 2019 4.830 4.900 4.670 4.710 1,010,972 -0.17(-3.48%)
May 22, 2019 4.990 5.010 4.850 4.880 724,914 -0.11(-2.20%)
May 21, 2019 4.860 5.050 4.810 4.990 881,649 +0.16(+3.31%)
May 20, 2019 4.940 4.990 4.685 4.830 1,148,184 -0.16(-3.21%)
May 17, 2019 5.080 5.170 4.915 4.990 1,371,600 -0.13(-2.54%)
May 16, 2019 5.230 5.260 5.090 5.120 884,567 -0.10(-1.92%)
May 15, 2019 5.150 5.240 5.085 5.220 849,359 +0.01(+0.19%)
May 14, 2019 5.160 5.295 5.140 5.210 1,073,962 +0.08(+1.56%)
May 13, 2019 5.080 5.170 4.950 5.130 1,192,317 -0.04(-0.77%)
May 10, 2019 5.160 5.180 5.010 5.170 816,900 -0.01(-0.19%)
May 09, 2019 5.080 5.230 5.042 5.180 917,240 +0.04(+0.78%)
May 08, 2019 5.080 5.260 5.000 5.140 1,077,739 +0.05(+0.98%)
May 07, 2019 5.050 5.160 5.050 5.090 845,973 -0.03(-0.59%)
May 06, 2019 5.010 5.160 4.950 5.120 1,076,230 +0.02(+0.39%)
May 03, 2019 4.830 5.160 4.795 5.100 1,675,500 +0.33(+6.92%)
May 02, 2019 4.790 4.840 4.650 4.770 944,321 -0.02(-0.42%)
May 01, 2019 5.030 5.030 4.755 4.790 1,979,054 -0.24(-4.77%)
Apr 30, 2019 5.010 5.070 4.870 5.030 1,331,805 +0.03(+0.60%)
Apr 29, 2019 5.030 5.090 4.990 5.000 790,922 -0.02(-0.40%)
Apr 26, 2019 4.910 5.060 4.840 5.020 1,162,200 +0.09(+1.83%)
Apr 25, 2019 4.920 5.000 4.850 4.930 662,487 -0.02(-0.40%)
Apr 24, 2019 4.750 5.010 4.750 4.950 1,190,967 +0.21(+4.43%)
Apr 23, 2019 4.570 4.755 4.520 4.740 1,416,319 +0.18(+3.95%)
Apr 22, 2019 4.810 4.890 4.530 4.560 1,389,931 -0.23(-4.80%)
Apr 18, 2019 4.780 4.850 4.620 4.790 1,505,700 +0.01(+0.21%)
Apr 17, 2019 4.940 4.942 4.730 4.780 1,908,258 -0.15(-3.04%)
Apr 16, 2019 5.080 5.110 4.910 4.930 1,368,339 -0.15(-2.95%)
Apr 15, 2019 5.090 5.150 4.940 5.080 1,896,306 -0.02(-0.39%)
Apr 12, 2019 5.260 5.276 5.065 5.100 1,750,600 -0.15(-2.86%)
Apr 11, 2019 5.350 5.355 5.225 5.250 1,042,497 -0.08(-1.50%)
Apr 10, 2019 5.280 5.370 5.235 5.330 742,643 +0.03(+0.57%)
Apr 09, 2019 5.320 5.350 5.240 5.300 1,138,306 -0.03(-0.56%)
Apr 08, 2019 5.450 5.490 5.260 5.330 1,387,280 -0.16(-2.91%)
Apr 05, 2019 5.600 5.640 5.460 5.490 1,306,900 -0.13(-2.31%)
Apr 04, 2019 5.540 5.630 5.444 5.620 1,100,662 -0.05(-0.88%)
Apr 03, 2019 5.660 5.770 5.620 5.670 1,713,106 +0.06(+1.07%)
Apr 02, 2019 5.490 5.680 5.430 5.610 1,830,340 +0.11(+2.00%)
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.