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 (%)
Nov 30, 2016 9.883 10.12 9.725 9.922 775,929 +0.04(+0.40%)
Nov 29, 2016 9.922 10.12 9.804 9.883 701,813 -0.08(-0.79%)
Nov 28, 2016 10.12 10.12 9.765 9.962 867,758 -0.24(-2.32%)
Nov 25, 2016 10.24 10.24 10.08 10.20 547,841 +0.00(+0.00%)
Nov 23, 2016 10.20 10.20 10.20 0 +0.24(+2.37%)
Nov 22, 2016 9.607 10.20 9.528 9.962 2,902,249 +0.94(+10.48%)
Nov 21, 2016 9.332 9.410 8.859 9.017 2,348,068 -0.16(-1.72%)
Nov 18, 2016 9.332 9.548 9.135 9.174 1,271,106 -0.20(-2.10%)
Nov 17, 2016 9.292 9.410 9.213 9.371 639,288 +0.08(+0.85%)
Nov 16, 2016 9.135 9.568 9.056 9.292 987,965 -0.08(-0.84%)
Nov 15, 2016 9.292 9.371 8.859 9.371 925,474 +0.08(+0.85%)
Nov 14, 2016 8.938 9.410 8.898 9.292 1,087,711 +0.43(+4.89%)
Nov 11, 2016 8.702 8.938 8.524 8.859 1,106,975 +0.24(+2.74%)
Nov 10, 2016 8.347 8.820 8.308 8.623 1,395,979 +0.39(+4.78%)
Nov 09, 2016 7.678 8.308 7.639 8.229 881,502 +0.31(+3.98%)
Nov 08, 2016 7.954 7.954 7.717 7.914 347,216 +0.00(+0.00%)
Nov 07, 2016 7.717 7.993 7.717 7.914 628,846 +0.32(+4.15%)
Nov 04, 2016 7.520 7.993 7.481 7.599 846,563 +0.12(+1.58%)
Nov 03, 2016 7.639 7.757 7.402 7.481 833,643 -0.08(-1.04%)
Nov 02, 2016 7.835 7.875 7.520 7.560 648,218 -0.31(-4.00%)
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.