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 (%)
Sep 28, 2018	5.152	5.334	5.106	5.289	1,868,243	+0.14(+2.65%)
Sep 27, 2018	5.243	5.425	5.152	5.152	2,255,834	+0.00(+0.00%)
Sep 26, 2018	5.106	5.425	5.106	5.152	2,451,010	+0.05(+0.89%)
Sep 25, 2018	5.106	5.197	4.855	5.106	2,289,711	+0.05(+0.90%)
Sep 24, 2018	5.197	5.243	5.061	5.061	1,328,946	-0.18(-3.48%)
Sep 21, 2018	5.106	5.380	5.061	5.243	2,503,347	+0.14(+2.68%)
Sep 20, 2018	5.015	5.197	4.878	5.106	867,935	+0.09(+1.82%)
Sep 19, 2018	5.152	5.242	4.969	5.015	1,002,980	-0.14(-2.65%)
Sep 18, 2018	5.061	5.243	5.015	5.152	808,737	+0.05(+0.89%)
Sep 17, 2018	5.015	5.243	4.924	5.106	988,858	+0.09(+1.82%)
Sep 14, 2018	4.833	5.152	4.810	5.015	1,476,060	+0.18(+3.77%)
Sep 13, 2018	4.696	4.924	4.650	4.833	1,312,086	+0.14(+2.91%)
Sep 12, 2018	4.696	4.787	4.513	4.696	1,151,075	+0.00(+0.00%)
Sep 11, 2018	4.513	4.696	4.468	4.696	912,265	+0.14(+3.00%)
Sep 10, 2018	4.878	4.878	4.422	4.559	2,339,115	-0.27(-5.66%)
Sep 07, 2018	4.240	5.015	4.194	4.833	4,011,979	+0.68(+16.48%)
Sep 06, 2018	4.331	4.468	4.058	4.149	3,546,480	-0.36(-8.08%)
Sep 05, 2018	4.559	4.605	4.468	4.513	1,902,900	-0.05(-1.00%)

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.