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, 2015 18.92 19.05 18.79 18.95 1,345,281 +0.12(+0.66%)
Jun 29, 2015 18.79 19.42 18.62 18.83 3,239,560 -0.18(-0.96%)
Jun 26, 2015 19.05 19.35 18.72 19.01 2,898,525 +0.07(+0.39%)
Jun 25, 2015 18.81 19.29 18.41 18.94 3,493,849 -0.28(-1.48%)
Jun 24, 2015 19.43 19.58 19.20 19.22 1,499,018 -0.31(-1.61%)
Jun 23, 2015 19.71 19.79 19.48 19.54 1,183,055 -0.14(-0.71%)
Jun 22, 2015 19.71 19.75 19.44 19.68 966,442 +0.08(+0.41%)
Jun 19, 2015 19.33 19.70 19.21 19.60 2,137,150 +0.32(+1.67%)
Jun 18, 2015 19.24 19.41 19.16 19.27 1,057,282 +0.05(+0.27%)
Jun 17, 2015 18.95 19.35 18.92 19.22 908,981 +0.26(+1.39%)
Jun 16, 2015 19.03 19.04 18.69 18.96 1,270,969 -0.07(-0.35%)
Jun 15, 2015 18.96 19.13 18.75 19.03 1,616,843 +0.15(+0.77%)
Jun 12, 2015 18.81 19.03 18.73 18.88 811,658 -0.01(-0.04%)
Jun 11, 2015 18.91 19.05 18.72 18.89 1,126,104 +0.03(+0.15%)
Jun 10, 2015 18.57 18.91 18.56 18.86 1,510,141 +0.32(+1.73%)
Jun 09, 2015 18.35 18.56 18.25 18.54 1,292,633 +0.16(+0.87%)
Jun 08, 2015 18.38 18.56 18.24 18.38 1,967,315 +0.36(+1.99%)
Jun 05, 2015 17.96 18.11 17.83 18.02 877,102 +0.01(+0.04%)
Jun 04, 2015 17.61 18.08 17.49 18.01 1,865,114 +0.35(+1.98%)
Jun 03, 2015 17.53 17.76 17.49 17.66 839,742 +0.15(+0.83%)
Jun 02, 2015 17.16 17.57 17.12 17.51 996,231 +0.27(+1.57%)
Jun 01, 2015 17.21 17.46 17.08 17.24 901,939 +0.07(+0.43%)
May 29, 2015 17.26 17.35 17.14 17.17 561,430 -0.07(-0.42%)
May 28, 2015 17.08 17.26 16.97 17.24 426,559 +0.16(+0.94%)
May 27, 2015 16.91 17.26 16.91 17.08 856,417 +0.18(+1.04%)
May 26, 2015 16.84 17.06 16.81 16.91 590,491 +0.06(+0.35%)
May 22, 2015 16.71 16.85 16.85 16.85 974,281 +0.14(+0.83%)
May 21, 2015 16.24 16.78 16.19 16.71 891,949 +0.43(+2.65%)
May 20, 2015 16.27 16.33 15.97 16.28 510,158 +0.06(+0.36%)
May 19, 2015 16.13 16.52 16.09 16.22 410,378 +0.08(+0.50%)
May 18, 2015 16.07 16.20 16.00 16.14 474,733 +0.02(+0.14%)
May 15, 2015 16.13 16.31 16.03 16.12 417,420 -0.03(-0.18%)
May 14, 2015 16.15 16.37 15.95 16.15 1,204,090 +0.04(+0.23%)
May 13, 2015 16.32 16.33 16.05 16.11 410,213 -0.18(-1.12%)
May 12, 2015 16.46 16.51 16.19 16.30 459,017 -0.23(-1.41%)
May 11, 2015 16.54 16.65 16.49 16.53 306,798 +0.02(+0.13%)
May 08, 2015 16.72 16.86 16.46 16.51 487,640 -0.13(-0.79%)
May 07, 2015 16.27 16.83 16.17 16.64 577,429 +0.43(+2.66%)
May 06, 2015 16.30 16.40 16.01 16.21 1,028,851 -0.08(-0.49%)
May 05, 2015 16.43 16.67 16.24 16.29 900,311 -0.24(-1.46%)
May 04, 2015 16.57 16.83 16.49 16.53 661,877 -0.04(-0.26%)
May 01, 2015 16.02 16.68 16.01 16.57 645,972 +0.58(+3.65%)
Apr 30, 2015 16.34 16.62 15.87 15.99 954,916 -0.44(-2.67%)
Apr 29, 2015 16.89 16.90 16.37 16.43 762,585 -0.53(-3.10%)
Apr 28, 2015 16.84 17.01 16.51 16.95 637,951 +0.10(+0.61%)
Apr 27, 2015 16.92 17.25 16.81 16.85 479,775 -0.06(-0.35%)
Apr 24, 2015 16.85 17.01 16.73 16.91 505,108 +0.15(+0.87%)
Apr 23, 2015 16.62 16.90 16.56 16.76 583,047 +0.19(+1.15%)
Apr 22, 2015 17.14 17.23 16.51 16.57 1,153,771 -0.53(-3.12%)
Apr 21, 2015 17.13 17.23 16.88 17.11 585,452 +0.07(+0.39%)
Apr 20, 2015 17.05 17.25 16.92 17.04 675,143 +0.14(+0.82%)
Apr 17, 2015 16.93 17.11 16.81 16.90 1,354,495 -0.26(-1.53%)
Apr 16, 2015 17.14 17.34 17.06 17.16 420,116 +0.01(+0.09%)
Apr 15, 2015 17.18 17.31 17.05 17.15 510,494 +0.12(+0.73%)
Apr 14, 2015 17.32 17.47 16.79 17.03 1,124,271 -0.29(-1.69%)
Apr 13, 2015 16.55 17.41 16.49 17.32 2,354,857 +1.05(+6.46%)
Apr 10, 2015 16.32 16.43 16.24 16.27 646,207 -0.05(-0.31%)
Apr 09, 2015 16.51 16.65 16.25 16.32 750,065 -0.19(-1.15%)
Apr 08, 2015 16.57 16.85 16.47 16.51 642,739 -0.05(-0.31%)
Apr 07, 2015 16.98 17.08 16.55 16.56 748,288 -0.37(-2.16%)
Apr 06, 2015 16.89 17.16 16.83 16.92 762,676 -0.13(-0.77%)
Apr 02, 2015 16.99 17.05 17.05 17.05 837,720 +0.12(+0.69%)
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.