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, 2016 8.894 8.956 8.755 8.902 806,616 +0.02(+0.17%)
Aug 30, 2016 8.879 8.925 8.840 8.886 511,805 -0.04(-0.44%)
Aug 29, 2016 8.840 8.941 8.816 8.925 387,836 +0.09(+1.06%)
Aug 26, 2016 8.948 9.011 8.793 8.832 871,303 -0.12(-1.39%)
Aug 25, 2016 8.855 9.011 8.840 8.956 715,759 +0.09(+0.96%)
Aug 24, 2016 8.964 9.073 8.824 8.871 838,725 -0.15(-1.64%)
Aug 23, 2016 9.073 9.135 8.894 9.018 737,740 +0.00(+0.00%)
Aug 22, 2016 8.715 9.073 8.661 9.018 1,141,362 +0.32(+3.66%)
Aug 19, 2016 8.948 8.956 8.692 8.700 1,114,000 -0.30(-3.28%)
Aug 18, 2016 9.337 9.531 8.960 8.995 2,021,191 -0.26(-2.77%)
Aug 17, 2016 9.935 9.943 8.995 9.251 3,453,862 -1.14(-10.99%)
Aug 16, 2016 10.45 10.50 10.25 10.39 405,462 -0.11(-1.04%)
Aug 15, 2016 10.42 10.56 10.41 10.50 669,848 +0.13(+1.27%)
Aug 12, 2016 10.29 10.43 10.22 10.37 491,636 +0.09(+0.91%)
Aug 11, 2016 10.11 10.59 10.09 10.28 826,974 +0.29(+2.88%)
Aug 10, 2016 10.18 10.18 9.958 9.989 684,947 -0.12(-1.23%)
Aug 09, 2016 10.11 10.18 10.06 10.11 346,034 -0.02(-0.23%)
Aug 08, 2016 10.21 10.29 10.07 10.14 353,552 -0.03(-0.31%)
Aug 05, 2016 9.919 10.25 9.912 10.17 495,218 +0.30(+2.99%)
Aug 04, 2016 9.818 9.904 9.749 9.873 401,521 +0.07(+0.71%)
Aug 03, 2016 9.787 9.811 9.539 9.803 651,356 -0.05(-0.55%)
Aug 02, 2016 10.13 10.17 9.803 9.857 862,379 -0.23(-2.23%)
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.