Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.790	6.873	6.583	6.748	1,282,898	-0.04(-0.61%)
Jul 28, 2017	6.707	6.873	6.624	6.790	1,974,021	+0.04(+0.61%)
Jul 27, 2017	6.624	6.748	6.583	6.748	1,342,419	+0.12(+1.88%)
Jul 26, 2017	6.914	6.965	6.583	6.624	2,081,891	-0.25(-3.61%)
Jul 25, 2017	6.376	6.955	6.334	6.873	5,240,481	+0.99(+16.90%)
Jul 24, 2017	5.920	5.941	5.672	5.879	2,004,123	-0.04(-0.70%)
Jul 21, 2017	6.210	6.210	5.858	5.920	1,715,640	-0.25(-4.03%)
Jul 20, 2017	6.169	6.376	6.127	6.169	1,377,386	+0.00(+0.00%)
Jul 19, 2017	6.086	6.252	6.045	6.169	6,436,441	+0.12(+2.05%)
Jul 18, 2017	6.127	6.210	6.003	6.045	2,390,297	-0.08(-1.35%)
Jul 17, 2017	6.086	6.334	6.045	6.127	1,787,653	+0.00(+0.00%)
Jul 14, 2017	6.127	6.210	6.024	6.127	2,047,130	+0.04(+0.68%)
Jul 13, 2017	5.920	6.210	5.920	6.086	903,738	+0.21(+3.52%)
Jul 12, 2017	6.086	6.210	5.879	5.879	1,032,875	-0.17(-2.74%)
Jul 11, 2017	5.879	6.086	5.796	6.045	1,176,317	+0.12(+2.10%)
Jul 10, 2017	6.169	6.169	5.755	5.920	1,391,845	-0.25(-4.03%)
Jul 07, 2017	6.045	6.252	5.970	6.169	1,031,631	+0.12(+2.05%)
Jul 06, 2017	6.210	6.252	6.045	6.045	1,125,469	-0.25(-3.95%)
Jul 05, 2017	6.127	6.355	6.107	6.293	1,672,467	+0.21(+3.40%)

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.