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 (%)
Feb 28, 2019 6.120 6.158 5.958 5.996 1,228,174 -0.16(-2.63%)
Feb 27, 2019 6.148 6.229 6.086 6.158 639,995 +0.00(+0.00%)
Feb 26, 2019 6.110 6.177 5.967 6.158 1,139,327 +0.04(+0.62%)
Feb 25, 2019 6.139 6.215 6.082 6.120 707,291 +0.03(+0.47%)
Feb 22, 2019 6.063 6.129 6.034 6.091 702,285 +0.07(+1.11%)
Feb 21, 2019 6.053 6.110 5.939 6.025 810,120 +0.00(+0.00%)
Feb 20, 2019 5.948 6.034 5.844 6.025 779,995 +0.09(+1.44%)
Feb 19, 2019 6.015 6.015 5.796 5.939 864,912 -0.09(-1.42%)
Feb 15, 2019 5.844 6.129 5.815 6.025 1,438,194 +0.21(+3.60%)
Feb 14, 2019 5.777 5.844 5.653 5.815 708,847 -0.01(-0.16%)
Feb 13, 2019 5.796 5.853 5.720 5.825 677,193 +0.07(+1.16%)
Feb 12, 2019 5.710 5.882 5.701 5.758 1,207,869 +0.08(+1.34%)
Feb 11, 2019 5.568 5.710 5.473 5.682 794,150 +0.12(+2.23%)
Feb 08, 2019 5.530 5.596 5.406 5.558 716,995 +0.00(+0.00%)
Feb 07, 2019 5.482 5.615 5.406 5.558 1,360,704 +0.05(+0.86%)
Feb 06, 2019 5.615 5.672 5.463 5.511 1,331,411 -0.13(-2.36%)
Feb 05, 2019 5.615 5.682 5.463 5.644 1,152,944 +0.07(+1.19%)
Feb 04, 2019 5.434 5.663 5.377 5.577 1,352,307 +0.13(+2.45%)
Feb 01, 2019 5.739 5.768 5.339 5.444 1,915,630 -0.30(-5.14%)
Jan 31, 2019 5.539 5.787 5.520 5.739 1,051,742 +0.22(+3.97%)
Jan 30, 2019 5.577 5.701 5.430 5.520 1,378,348 +0.02(+0.35%)
Jan 29, 2019 5.863 5.863 5.482 5.501 1,603,941 -0.41(-6.92%)
Jan 28, 2019 5.996 5.996 5.739 5.910 1,218,487 -0.11(-1.90%)
Jan 25, 2019 6.186 6.196 6.015 6.025 781,823 -0.10(-1.56%)
Jan 24, 2019 6.101 6.177 6.053 6.120 660,627 +0.02(+0.31%)
Jan 23, 2019 5.901 6.110 5.891 6.101 970,433 +0.21(+3.55%)
Jan 22, 2019 6.025 6.025 5.815 5.891 1,152,792 -0.16(-2.67%)
Jan 18, 2019 5.920 6.220 5.920 6.053 1,414,973 +0.15(+2.58%)
Jan 17, 2019 5.720 5.920 5.663 5.901 1,202,552 +0.10(+1.64%)
Jan 16, 2019 5.929 5.958 5.758 5.806 1,137,230 -0.05(-0.81%)
Jan 15, 2019 6.120 6.148 5.815 5.853 1,609,997 -0.24(-3.91%)
Jan 14, 2019 5.977 6.110 5.839 6.091 1,429,017 +0.06(+0.95%)
Jan 11, 2019 6.224 6.272 5.977 6.034 2,778,463 -0.02(-0.31%)
Jan 10, 2019 6.672 6.748 6.044 6.053 3,919,066 -1.13(-15.76%)
Jan 09, 2019 7.328 7.386 7.167 7.186 1,713,413 -0.14(-1.95%)
Jan 08, 2019 7.262 7.433 7.110 7.328 2,748,374 +0.12(+1.72%)
Jan 07, 2019 7.262 7.414 7.119 7.205 3,432,214 -0.03(-0.39%)
Jan 04, 2019 6.767 7.252 6.710 7.233 4,030,473 +0.52(+7.80%)
Jan 03, 2019 6.567 6.805 6.282 6.710 1,986,092 +0.09(+1.29%)
Jan 02, 2019 6.475 6.904 6.438 6.624 3,251,221 +0.02(+0.28%)
Dec 31, 2018 6.056 6.615 6.047 6.606 2,992,368 +0.55(+9.08%)
Dec 28, 2018 5.823 6.214 5.748 6.056 2,147,112 +0.24(+4.17%)
Dec 27, 2018 5.786 5.832 5.590 5.814 1,482,202 -0.04(-0.64%)
Dec 26, 2018 5.590 5.907 5.525 5.851 1,651,610 +0.34(+6.08%)
Dec 24, 2018 5.311 5.711 5.301 5.515 1,102,321 +0.12(+2.25%)
Dec 21, 2018 5.692 5.832 5.283 5.394 5,852,393 -0.40(-6.91%)
Dec 20, 2018 5.879 6.033 5.683 5.795 2,130,191 -0.05(-0.80%)
Dec 19, 2018 6.084 6.196 5.748 5.842 1,697,413 -0.08(-1.42%)
Dec 18, 2018 6.056 6.140 5.916 5.925 1,482,508 -0.12(-2.00%)
Dec 17, 2018 6.345 6.373 6.028 6.047 2,777,970 +0.00(+0.00%)
Dec 14, 2018 6.149 6.298 6.028 6.047 984,039 -0.16(-2.55%)
Dec 13, 2018 6.363 6.540 6.177 6.205 997,079 -0.18(-2.77%)
Dec 12, 2018 6.680 6.708 6.373 6.382 668,755 -0.26(-3.93%)
Dec 11, 2018 6.587 6.745 6.550 6.643 672,498 +0.10(+1.57%)
Dec 10, 2018 6.326 6.606 6.317 6.540 971,811 +0.20(+3.24%)
Dec 07, 2018 6.326 6.470 6.252 6.335 1,088,153 -0.02(-0.29%)
Dec 06, 2018 6.363 6.410 6.102 6.354 1,393,311 -0.11(-1.73%)
Dec 04, 2018 6.922 6.969 6.447 6.466 1,102,106 -0.45(-6.47%)
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.