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, 2018 4.934 5.023 4.801 4.934 662,194 +0.04(+0.91%)
Apr 27, 2018 5.067 5.067 4.801 4.890 790,208 -0.13(-2.65%)
Apr 26, 2018 4.979 5.067 4.979 5.023 432,658 +0.04(+0.89%)
Apr 25, 2018 4.979 5.023 4.934 4.979 330,735 +0.00(+0.00%)
Apr 24, 2018 5.023 5.090 4.912 4.979 542,623 -0.04(-0.88%)
Apr 23, 2018 4.979 5.067 4.934 5.023 668,117 +0.09(+1.80%)
Apr 20, 2018 5.023 5.112 4.934 4.934 839,232 -0.13(-2.63%)
Apr 19, 2018 4.979 5.112 4.934 5.067 789,578 +0.09(+1.79%)
Apr 18, 2018 5.067 5.134 4.801 4.979 1,141,569 -0.09(-1.75%)
Apr 17, 2018 4.979 5.156 4.956 5.067 1,226,278 +0.09(+1.79%)
Apr 16, 2018 4.890 4.979 4.823 4.979 668,053 +0.13(+2.75%)
Apr 13, 2018 4.756 4.890 4.690 4.845 1,244,127 +0.13(+2.83%)
Apr 12, 2018 4.667 4.801 4.623 4.712 697,235 +0.00(+0.00%)
Apr 11, 2018 4.801 4.845 4.623 4.712 1,416,346 -0.09(-1.85%)
Apr 10, 2018 4.712 4.801 4.623 4.801 701,713 +0.13(+2.86%)
Apr 09, 2018 4.667 4.801 4.534 4.667 819,978 +0.00(+0.00%)
Apr 06, 2018 4.490 4.667 4.490 4.667 1,089,141 +0.18(+3.96%)
Apr 05, 2018 4.578 4.645 4.467 4.490 905,397 -0.09(-1.94%)
Apr 04, 2018 4.276 4.622 4.276 4.578 1,757,491 +0.26(+6.00%)
Apr 03, 2018 4.233 4.449 4.233 4.319 1,123,165 +0.09(+2.04%)
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.