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 (%)
Apr 30, 2015 16.34 16.62 15.87 15.99 954,916 -0.44(-2.67%)
Apr 29, 2015 16.89 16.90 16.37 16.43 762,585 -0.53(-3.10%)
Apr 28, 2015 16.84 17.01 16.51 16.95 637,951 +0.10(+0.61%)
Apr 27, 2015 16.92 17.25 16.81 16.85 479,775 -0.06(-0.35%)
Apr 24, 2015 16.85 17.01 16.73 16.91 505,108 +0.15(+0.87%)
Apr 23, 2015 16.62 16.90 16.56 16.76 583,047 +0.19(+1.15%)
Apr 22, 2015 17.14 17.23 16.51 16.57 1,153,771 -0.53(-3.12%)
Apr 21, 2015 17.13 17.23 16.88 17.11 585,452 +0.07(+0.39%)
Apr 20, 2015 17.05 17.25 16.92 17.04 675,143 +0.14(+0.82%)
Apr 17, 2015 16.93 17.11 16.81 16.90 1,354,495 -0.26(-1.53%)
Apr 16, 2015 17.14 17.34 17.06 17.16 420,116 +0.01(+0.09%)
Apr 15, 2015 17.18 17.31 17.05 17.15 510,494 +0.12(+0.73%)
Apr 14, 2015 17.32 17.47 16.79 17.03 1,124,271 -0.29(-1.69%)
Apr 13, 2015 16.55 17.41 16.49 17.32 2,354,857 +1.05(+6.46%)
Apr 10, 2015 16.32 16.43 16.24 16.27 646,207 -0.05(-0.31%)
Apr 09, 2015 16.51 16.65 16.25 16.32 750,065 -0.19(-1.15%)
Apr 08, 2015 16.57 16.85 16.47 16.51 642,739 -0.05(-0.31%)
Apr 07, 2015 16.98 17.08 16.55 16.56 748,288 -0.37(-2.16%)
Apr 06, 2015 16.89 17.16 16.83 16.92 762,676 -0.13(-0.77%)
Apr 02, 2015 16.99 17.05 17.05 17.05 837,720 +0.12(+0.69%)
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.