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 (%)
Aug 31, 2015 11.56 11.57 11.36 11.49 1,372,852 -0.04(-0.38%)
Aug 28, 2015 11.58 11.64 11.40 11.54 977,358 -0.01(-0.13%)
Aug 27, 2015 11.34 11.60 11.16 11.55 1,696,168 +0.33(+2.95%)
Aug 26, 2015 11.20 11.40 10.80 11.22 3,615,210 +0.27(+2.49%)
Aug 25, 2015 11.82 11.82 10.94 10.95 2,406,685 -0.59(-5.11%)
Aug 24, 2015 11.63 11.88 11.27 11.54 2,648,940 -0.52(-4.34%)
Aug 21, 2015 11.99 12.33 11.84 12.06 1,495,537 -0.21(-1.68%)
Aug 20, 2015 12.54 12.62 12.25 12.27 993,771 -0.35(-2.80%)
Aug 19, 2015 12.70 12.72 12.46 12.62 722,247 -0.07(-0.58%)
Aug 18, 2015 13.33 13.37 12.60 12.69 1,063,763 -0.58(-4.38%)
Aug 17, 2015 13.11 13.35 13.11 13.27 704,048 +0.17(+1.29%)
Aug 14, 2015 12.81 13.17 12.80 13.11 3,474,972 +0.32(+2.53%)
Aug 13, 2015 12.64 13.01 12.59 12.78 1,289,869 +0.18(+1.46%)
Aug 12, 2015 12.57 12.69 12.41 12.60 1,387,656 -0.06(-0.47%)
Aug 11, 2015 12.85 12.99 12.58 12.66 1,218,596 -0.24(-1.83%)
Aug 10, 2015 12.71 13.04 12.63 12.89 1,485,941 +0.27(+2.10%)
Aug 07, 2015 12.80 12.84 12.49 12.63 1,093,748 -0.23(-1.78%)
Aug 06, 2015 13.02 13.11 12.74 12.85 1,148,944 -0.13(-1.02%)
Aug 05, 2015 13.17 13.31 12.95 12.99 1,321,739 -0.07(-0.56%)
Aug 04, 2015 12.55 13.17 12.48 13.06 2,071,021 +0.47(+3.77%)
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.