Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.376	6.376	6.210	6.293	508,171	-0.04(-0.65%)
Sep 28, 2017	6.293	6.376	6.210	6.334	811,327	+0.04(+0.66%)
Sep 27, 2017	6.376	6.417	6.169	6.293	943,743	-0.08(-1.30%)
Sep 26, 2017	6.417	6.417	6.293	6.376	1,085,149	-0.04(-0.65%)
Sep 25, 2017	5.962	6.459	5.962	6.417	2,337,065	+0.41(+6.90%)
Sep 22, 2017	5.796	6.086	5.796	6.003	859,283	+0.21(+3.57%)
Sep 21, 2017	5.879	5.962	5.796	5.796	951,853	-0.08(-1.41%)
Sep 20, 2017	5.838	5.962	5.796	5.879	1,254,589	+0.04(+0.71%)
Sep 19, 2017	5.920	5.962	5.838	5.838	614,596	-0.04(-0.70%)
Sep 18, 2017	5.962	6.045	5.879	5.879	1,221,779	-0.04(-0.70%)
Sep 15, 2017	5.879	5.962	5.755	5.920	1,537,897	+0.08(+1.42%)
Sep 14, 2017	5.920	5.920	5.796	5.838	1,170,012	-0.08(-1.40%)
Sep 13, 2017	5.838	6.003	5.826	5.920	1,235,118	+0.08(+1.42%)
Sep 12, 2017	5.879	6.003	5.776	5.838	1,423,648	+0.00(+0.00%)
Sep 11, 2017	5.796	5.879	5.672	5.838	2,047,559	+0.08(+1.44%)
Sep 08, 2017	5.838	6.003	5.672	5.755	2,134,390	-0.12(-2.11%)
Sep 07, 2017	5.755	6.210	5.486	5.879	4,459,958	-0.62(-9.55%)
Sep 06, 2017	6.210	6.583	6.210	6.500	1,466,612	+0.33(+5.37%)
Sep 05, 2017	6.210	6.334	6.045	6.169	1,103,301	-0.04(-0.67%)

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.