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 (%)
Jul 31, 2018 5.517 5.562 5.425 5.562 825,526 +0.05(+0.83%)
Jul 30, 2018 5.425 5.562 5.379 5.517 805,133 +0.09(+1.68%)
Jul 27, 2018 5.425 5.471 5.334 5.425 1,583,428 -0.05(-0.83%)
Jul 26, 2018 5.380 5.539 5.311 5.471 1,276,216 +0.09(+1.69%)
Jul 25, 2018 5.289 5.471 5.197 5.380 1,209,980 +0.09(+1.72%)
Jul 24, 2018 5.197 5.289 5.083 5.289 1,486,060 +0.14(+2.65%)
Jul 23, 2018 4.969 5.197 4.878 5.152 2,217,013 +0.14(+2.73%)
Jul 20, 2018 5.015 5.061 4.924 5.015 695,733 +0.00(+0.00%)
Jul 19, 2018 4.969 5.152 4.947 5.015 808,334 +0.00(+0.00%)
Jul 18, 2018 4.969 5.061 4.833 5.015 1,520,857 +0.05(+0.92%)
Jul 17, 2018 4.924 5.152 4.855 4.969 1,392,449 +0.09(+1.87%)
Jul 16, 2018 4.969 4.969 4.741 4.878 779,815 -0.05(-0.93%)
Jul 13, 2018 4.924 5.015 4.833 4.924 1,487,335 +0.00(+0.00%)
Jul 12, 2018 4.833 4.969 4.650 4.924 1,401,842 +0.14(+2.86%)
Jul 11, 2018 4.878 4.893 4.741 4.787 817,447 -0.09(-1.87%)
Jul 10, 2018 4.969 5.061 4.833 4.878 1,171,209 -0.14(-2.73%)
Jul 09, 2018 4.833 4.992 4.833 5.015 1,484,060 +0.23(+4.76%)
Jul 06, 2018 5.334 5.425 4.741 4.787 2,714,264 -0.59(-11.02%)
Jul 05, 2018 5.334 5.425 5.243 5.380 1,658,531 +0.05(+0.85%)
Jul 03, 2018 5.334 5.334 5.334 0 -0.22(-4.00%)
Jul 02, 2018 5.779 5.823 5.512 5.556 1,337,666 -0.09(-1.57%)
Jun 29, 2018 5.801 5.601 5.645 2,391,880 -0.09(-1.55%)
Jun 28, 2018 5.423 5.852 5.245 5.734 2,226,923 +0.36(+6.61%)
Jun 27, 2018 5.512 5.556 5.334 5.379 997,693 -0.13(-2.42%)
Jun 26, 2018 5.512 5.601 5.468 5.512 1,016,453 +0.00(+0.00%)
Jun 25, 2018 5.734 5.734 5.423 5.512 1,268,681 -0.22(-3.88%)
Jun 22, 2018 5.601 6.001 5.556 5.734 2,082,343 +0.22(+4.03%)
Jun 21, 2018 5.334 5.601 5.201 5.512 1,866,145 -0.22(-3.88%)
Jun 20, 2018 5.734 5.823 5.556 5.734 1,570,146 +0.04(+0.78%)
Jun 19, 2018 5.556 5.734 5.468 5.690 1,188,158 +0.13(+2.40%)
Jun 18, 2018 5.423 5.556 5.423 5.556 500,661 +0.09(+1.63%)
Jun 15, 2018 5.468 5.290 5.468 1,251,647 +0.18(+3.36%)
Jun 14, 2018 5.201 5.356 5.201 5.290 599,227 +0.09(+1.71%)
Jun 13, 2018 5.601 5.645 5.156 5.201 1,209,249 -0.40(-7.14%)
Jun 12, 2018 5.468 5.645 5.423 5.601 831,945 +0.13(+2.44%)
Jun 11, 2018 5.468 5.468 5.356 5.468 406,908 +0.04(+0.82%)
Jun 08, 2018 5.379 5.468 5.334 5.423 321,822 +0.04(+0.83%)
Jun 07, 2018 5.468 5.512 5.312 5.379 795,270 -0.09(-1.63%)
Jun 06, 2018 5.468 610,429 +0.09(+1.65%)
Jun 05, 2018 5.334 5.423 5.201 5.379 888,664 -0.09(-1.63%)
Jun 04, 2018 5.290 5.512 5.201 5.468 1,176,859 +0.18(+3.36%)
Jun 01, 2018 5.201 5.423 5.156 5.290 1,284,869 +0.09(+1.71%)
May 31, 2018 5.023 5.290 5.023 5.201 1,520,456 +0.18(+3.54%)
May 30, 2018 4.756 5.067 4.756 5.023 633,248 +0.27(+5.61%)
May 29, 2018 4.756 4.801 4.667 4.756 414,371 +0.00(+0.00%)
May 25, 2018 4.756 4.756 4.756 0 -0.13(-2.73%)
May 24, 2018 4.845 4.934 4.756 4.890 452,823 +0.09(+1.85%)
May 23, 2018 4.623 4.890 4.623 4.801 521,369 +0.18(+3.85%)
May 22, 2018 4.667 4.756 4.623 4.623 474,732 -0.09(-1.89%)
May 21, 2018 4.667 4.845 4.645 4.712 595,326 +0.04(+0.95%)
May 18, 2018 4.623 4.756 4.578 4.667 735,488 +0.04(+0.96%)
May 17, 2018 4.578 4.667 4.534 4.623 706,640 +0.00(+0.00%)
May 16, 2018 4.623 4.667 4.534 4.623 605,562 +0.04(+0.97%)
May 15, 2018 4.578 4.667 4.534 4.578 548,784 +0.00(+0.00%)
May 14, 2018 4.578 4.623 4.506 4.578 670,487 +0.04(+0.98%)
May 11, 2018 4.623 4.667 4.490 4.534 562,236 -0.13(-2.86%)
May 10, 2018 4.623 4.667 4.534 4.667 499,449 +0.09(+1.94%)
May 09, 2018 4.578 4.667 4.490 4.578 806,377 +0.00(+0.00%)
May 08, 2018 4.890 4.934 4.534 4.578 1,124,755 -0.31(-6.36%)
May 07, 2018 4.979 5.023 4.867 4.890 441,555 -0.09(-1.79%)
May 04, 2018 4.801 5.023 4.712 4.979 383,598 +0.13(+2.75%)
May 03, 2018 4.890 4.934 4.801 4.845 572,873 -0.09(-1.80%)
May 02, 2018 4.890 4.979 4.845 4.934 506,004 +0.04(+0.91%)
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.