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 (%)
Sep 30, 2016 8.653 8.785 8.482 8.778 1,096,194 +0.24(+2.82%)
Sep 29, 2016 8.389 8.653 8.389 8.537 953,532 +0.06(+0.73%)
Sep 28, 2016 8.459 8.545 8.273 8.475 1,051,254 +0.02(+0.28%)
Sep 27, 2016 8.537 8.611 8.412 8.451 639,401 -0.06(-0.73%)
Sep 26, 2016 8.444 8.537 8.412 8.513 867,746 -0.02(-0.18%)
Sep 23, 2016 8.513 8.669 8.506 8.529 766,143 -0.03(-0.36%)
Sep 22, 2016 8.428 8.564 8.389 8.560 956,757 +0.18(+2.13%)
Sep 21, 2016 8.405 8.444 8.218 8.381 1,029,212 +0.06(+0.75%)
Sep 20, 2016 8.381 8.444 8.273 8.319 805,787 -0.04(-0.46%)
Sep 19, 2016 8.444 8.475 8.280 8.358 1,135,633 -0.04(-0.46%)
Sep 16, 2016 8.467 8.568 8.358 8.397 1,951,472 -0.11(-1.28%)
Sep 15, 2016 8.420 8.568 8.412 8.506 1,326,629 +0.12(+1.39%)
Sep 14, 2016 8.987 9.073 8.277 8.389 3,712,846 -0.60(-6.66%)
Sep 13, 2016 9.119 9.228 8.902 8.987 1,317,178 -0.23(-2.53%)
Sep 12, 2016 8.902 9.282 8.816 9.220 1,659,659 +0.28(+3.13%)
Sep 09, 2016 9.088 9.166 8.863 8.941 1,734,977 -0.26(-2.87%)
Sep 08, 2016 9.073 9.523 8.816 9.205 5,389,545 -0.39(-4.05%)
Sep 07, 2016 9.904 9.904 9.453 9.593 3,399,812 -0.25(-2.53%)
Sep 06, 2016 9.531 10.02 9.329 9.842 4,394,238 +0.89(+9.89%)
Sep 02, 2016 8.925 8.956 8.956 8.956 585,881 +0.08(+0.87%)
Sep 01, 2016 8.910 8.964 8.723 8.879 978,037 -0.02(-0.26%)
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%)
Aug 01, 2016 10.18 10.22 9.982 10.08 542,598 -0.08(-0.76%)
Jul 29, 2016 10.10 10.23 10.00 10.16 695,401 +0.10(+1.00%)
Jul 28, 2016 10.11 10.17 9.989 10.06 522,471 -0.09(-0.84%)
Jul 27, 2016 10.25 10.34 10.09 10.14 537,821 -0.04(-0.38%)
Jul 26, 2016 10.06 10.32 9.966 10.18 888,591 +0.14(+1.39%)
Jul 25, 2016 9.896 10.10 9.787 10.04 922,775 +0.12(+1.17%)
Jul 22, 2016 9.803 9.951 9.749 9.927 457,685 +0.11(+1.11%)
Jul 21, 2016 9.896 9.982 9.799 9.818 395,313 -0.05(-0.47%)
Jul 20, 2016 9.850 9.935 9.764 9.865 513,531 +0.00(+0.00%)
Jul 19, 2016 9.795 9.982 9.710 9.865 799,872 +0.06(+0.63%)
Jul 18, 2016 9.663 9.857 9.624 9.803 634,786 +0.17(+1.77%)
Jul 15, 2016 9.795 9.850 9.617 9.632 718,021 -0.11(-1.12%)
Jul 14, 2016 9.888 10.05 9.725 9.741 844,894 -0.10(-1.03%)
Jul 13, 2016 9.997 10.07 9.729 9.842 1,625,980 -0.16(-1.55%)
Jul 12, 2016 9.896 10.10 9.888 9.997 1,213,978 +0.16(+1.58%)
Jul 11, 2016 9.787 9.861 9.733 9.842 995,674 +0.14(+1.44%)
Jul 08, 2016 9.469 9.717 9.430 9.702 1,190,255 +0.27(+2.88%)
Jul 07, 2016 9.415 9.554 9.372 9.430 1,093,275 +0.01(+0.08%)
Jul 06, 2016 9.073 9.430 9.065 9.422 1,836,938 +0.38(+4.21%)
Jul 05, 2016 9.095 9.157 8.881 9.042 1,991,109 -0.11(-1.17%)
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.