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 (%)
Jun 30, 2016 8.513 8.735 8.482 8.704 1,612,687 +0.19(+2.25%)
Jun 29, 2016 8.221 8.589 8.206 8.513 1,781,238 +0.40(+4.91%)
Jun 28, 2016 8.421 8.436 8.022 8.114 3,426,407 -0.15(-1.86%)
Jun 27, 2016 8.605 8.658 8.190 8.267 2,007,684 -0.38(-4.43%)
Jun 24, 2016 8.428 9.088 8.367 8.651 5,068,189 +0.02(+0.18%)
Jun 23, 2016 8.244 8.919 8.236 8.635 3,902,987 +0.63(+7.85%)
Jun 22, 2016 8.620 8.651 7.861 8.006 2,678,126 -0.61(-7.03%)
Jun 21, 2016 8.681 8.724 8.451 8.612 1,023,005 -0.07(-0.80%)
Jun 20, 2016 8.712 8.789 8.628 8.681 874,972 +0.09(+1.07%)
Jun 17, 2016 8.605 8.850 8.536 8.589 2,102,251 +0.02(+0.18%)
Jun 16, 2016 8.674 8.835 8.405 8.574 854,073 -0.14(-1.58%)
Jun 15, 2016 8.666 8.950 8.651 8.712 1,255,068 +0.05(+0.53%)
Jun 14, 2016 8.574 8.689 8.482 8.666 846,593 +0.05(+0.62%)
Jun 13, 2016 8.720 8.804 8.574 8.612 936,112 -0.09(-1.06%)
Jun 10, 2016 8.743 8.750 8.559 8.704 801,889 -0.15(-1.65%)
Jun 09, 2016 8.904 9.019 8.666 8.850 860,289 -0.16(-1.79%)
Jun 08, 2016 9.034 9.088 8.973 9.011 614,794 +0.01(+0.09%)
Jun 07, 2016 8.766 9.107 8.766 9.003 1,086,526 +0.19(+2.18%)
Jun 06, 2016 8.819 8.873 8.681 8.812 641,691 -0.01(-0.09%)
Jun 03, 2016 8.957 9.118 8.720 8.819 944,376 -0.27(-2.95%)
Jun 02, 2016 8.980 9.111 8.888 9.088 1,071,805 +0.08(+0.94%)
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.