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 (%)
Jul 31, 2017 6.790 6.873 6.583 6.748 1,282,898 -0.04(-0.61%)
Jul 28, 2017 6.707 6.873 6.624 6.790 1,974,021 +0.04(+0.61%)
Jul 27, 2017 6.624 6.748 6.583 6.748 1,342,419 +0.12(+1.88%)
Jul 26, 2017 6.914 6.965 6.583 6.624 2,081,891 -0.25(-3.61%)
Jul 25, 2017 6.376 6.955 6.334 6.873 5,240,481 +0.99(+16.90%)
Jul 24, 2017 5.920 5.941 5.672 5.879 2,004,123 -0.04(-0.70%)
Jul 21, 2017 6.210 6.210 5.858 5.920 1,715,640 -0.25(-4.03%)
Jul 20, 2017 6.169 6.376 6.127 6.169 1,377,386 +0.00(+0.00%)
Jul 19, 2017 6.086 6.252 6.045 6.169 6,436,441 +0.12(+2.05%)
Jul 18, 2017 6.127 6.210 6.003 6.045 2,390,297 -0.08(-1.35%)
Jul 17, 2017 6.086 6.334 6.045 6.127 1,787,653 +0.00(+0.00%)
Jul 14, 2017 6.127 6.210 6.024 6.127 2,047,130 +0.04(+0.68%)
Jul 13, 2017 5.920 6.210 5.920 6.086 903,738 +0.21(+3.52%)
Jul 12, 2017 6.086 6.210 5.879 5.879 1,032,875 -0.17(-2.74%)
Jul 11, 2017 5.879 6.086 5.796 6.045 1,176,317 +0.12(+2.10%)
Jul 10, 2017 6.169 6.169 5.755 5.920 1,391,845 -0.25(-4.03%)
Jul 07, 2017 6.045 6.252 5.970 6.169 1,031,631 +0.12(+2.05%)
Jul 06, 2017 6.210 6.252 6.045 6.045 1,125,469 -0.25(-3.95%)
Jul 05, 2017 6.127 6.355 6.107 6.293 1,672,467 +0.21(+3.40%)
Jul 03, 2017 6.208 6.289 6.045 6.086 1,458,648 -0.08(-1.32%)
Jun 30, 2017 6.045 6.208 6.005 6.167 2,105,856 +0.08(+1.33%)
Jun 29, 2017 6.086 6.208 5.924 6.086 2,107,713 +0.00(+0.00%)
Jun 28, 2017 6.167 6.235 6.005 6.086 1,967,933 -0.04(-0.66%)
Jun 27, 2017 6.045 6.208 6.045 6.127 1,867,739 +0.04(+0.67%)
Jun 26, 2017 6.127 6.167 5.883 6.086 2,583,963 -0.04(-0.66%)
Jun 23, 2017 5.680 6.329 5.680 6.127 6,130,062 +0.45(+7.86%)
Jun 22, 2017 5.721 5.802 5.538 5.680 3,899,242 +0.41(+7.69%)
Jun 21, 2017 5.275 5.315 5.072 5.275 2,049,849 +0.00(+0.00%)
Jun 20, 2017 5.477 5.559 5.234 5.275 1,280,565 -0.28(-5.11%)
Jun 19, 2017 5.518 5.680 5.437 5.559 919,083 +0.04(+0.74%)
Jun 16, 2017 5.396 5.518 5.335 5.518 1,363,677 +0.08(+1.49%)
Jun 15, 2017 5.559 5.680 5.396 5.437 891,697 -0.16(-2.90%)
Jun 14, 2017 5.721 5.721 5.518 5.599 798,122 -0.12(-2.13%)
Jun 13, 2017 5.843 5.843 5.640 5.721 788,978 -0.08(-1.40%)
Jun 12, 2017 5.680 5.924 5.680 5.802 1,346,153 +0.08(+1.42%)
Jun 09, 2017 5.437 5.761 5.356 5.721 1,691,583 +0.32(+6.02%)
Jun 08, 2017 5.396 5.559 5.356 5.396 910,688 -0.04(-0.75%)
Jun 07, 2017 5.477 5.559 5.396 5.437 707,372 -0.04(-0.74%)
Jun 06, 2017 5.518 5.599 5.437 5.477 1,359,173 -0.08(-1.46%)
Jun 05, 2017 5.680 5.721 5.559 5.559 693,560 -0.12(-2.14%)
Jun 02, 2017 5.680 5.843 5.680 5.680 603,181 +0.00(+0.00%)
Jun 01, 2017 5.437 5.843 5.396 5.680 1,006,046 +0.24(+4.48%)
May 31, 2017 5.518 5.518 5.234 5.437 1,323,975 -0.08(-1.47%)
May 30, 2017 5.559 5.599 5.437 5.518 698,504 +0.00(+0.00%)
May 26, 2017 5.518 5.640 5.437 5.518 642,316 -0.04(-0.73%)
May 25, 2017 5.518 5.701 5.417 5.559 844,981 +0.12(+2.24%)
May 24, 2017 5.559 5.599 5.315 5.437 1,143,472 -0.12(-2.19%)
May 23, 2017 5.761 5.802 5.559 5.559 965,787 -0.16(-2.84%)
May 22, 2017 5.640 5.721 5.599 5.721 1,500,354 +0.08(+1.44%)
May 19, 2017 5.640 5.721 5.599 5.640 1,001,016 -0.04(-0.71%)
May 18, 2017 5.964 6.086 5.640 5.680 1,599,814 -0.32(-5.41%)
May 17, 2017 6.248 6.208 5.964 6.005 1,283,500 -0.24(-3.90%)
May 16, 2017 6.411 6.411 6.045 6.248 1,711,142 -0.12(-1.91%)
May 15, 2017 6.492 6.553 6.309 6.370 788,519 -0.08(-1.26%)
May 12, 2017 6.573 6.573 6.411 6.451 806,408 -0.16(-2.45%)
May 11, 2017 6.695 6.776 6.451 6.614 1,029,254 -0.12(-1.81%)
May 10, 2017 6.735 6.898 6.695 6.735 806,519 -0.08(-1.19%)
May 09, 2017 6.776 6.877 6.735 6.816 650,941 +0.00(+0.00%)
May 08, 2017 6.938 7.019 6.816 6.816 862,996 -0.08(-1.18%)
May 05, 2017 6.857 6.979 6.695 6.898 804,188 +0.08(+1.19%)
May 04, 2017 6.898 6.979 6.654 6.816 930,375 -0.08(-1.18%)
May 03, 2017 6.979 7.060 6.857 6.898 1,044,700 -0.08(-1.16%)
May 02, 2017 6.816 7.019 6.816 6.979 1,242,120 +0.16(+2.38%)
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.