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 (%)
Oct 30, 2015 9.592 9.816 9.399 9.674 1,368,216 +0.06(+0.62%)
Oct 29, 2015 9.793 9.831 9.600 9.615 1,295,665 -0.18(-1.83%)
Oct 28, 2015 9.615 9.916 9.548 9.793 1,688,236 +0.22(+2.33%)
Oct 27, 2015 9.689 9.734 9.473 9.570 848,032 -0.10(-1.08%)
Oct 26, 2015 9.667 9.801 9.577 9.674 783,209 +0.02(+0.23%)
Oct 23, 2015 9.898 9.898 9.495 9.652 1,945,547 -0.16(-1.59%)
Oct 22, 2015 9.898 9.994 9.697 9.808 959,513 -0.06(-0.60%)
Oct 21, 2015 10.08 10.18 9.846 9.868 1,313,472 -0.21(-2.07%)
Oct 20, 2015 9.913 10.32 9.913 10.08 2,010,120 +0.26(+2.66%)
Oct 19, 2015 9.704 9.987 9.630 9.816 1,294,137 +0.10(+1.07%)
Oct 16, 2015 9.704 9.749 9.533 9.711 970,991 +0.03(+0.31%)
Oct 15, 2015 9.277 9.726 9.277 9.682 2,081,155 +0.36(+3.87%)
Oct 14, 2015 9.409 9.520 9.225 9.321 1,644,644 +0.01(+0.08%)
Oct 13, 2015 9.446 9.608 9.240 9.314 1,077,663 -0.13(-1.40%)
Oct 12, 2015 9.718 9.718 9.365 9.446 940,743 -0.09(-0.93%)
Oct 09, 2015 9.468 9.560 9.365 9.534 993,398 +0.06(+0.62%)
Oct 08, 2015 9.372 9.520 9.343 9.476 1,616,374 +0.27(+2.96%)
Oct 07, 2015 9.233 9.372 9.100 9.203 1,528,798 +0.01(+0.16%)
Oct 06, 2015 9.129 9.328 9.056 9.188 835,795 +0.07(+0.73%)
Oct 05, 2015 8.820 9.188 8.806 9.122 1,506,732 +0.32(+3.68%)
Oct 02, 2015 8.592 8.806 8.518 8.798 1,123,222 +0.14(+1.62%)
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.