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, 2019 4.898 4.956 4.761 4.917 1,362,304 +0.03(+0.60%)
Apr 29, 2019 4.917 4.976 4.878 4.888 809,034 -0.02(-0.40%)
Apr 26, 2019 4.800 4.947 4.732 4.908 1,188,815 +0.09(+1.83%)
Apr 25, 2019 4.810 4.888 4.741 4.820 677,658 -0.02(-0.40%)
Apr 24, 2019 4.644 4.898 4.644 4.839 1,218,241 +0.21(+4.43%)
Apr 23, 2019 4.468 4.649 4.419 4.634 1,448,753 +0.18(+3.95%)
Apr 22, 2019 4.702 4.781 4.429 4.458 1,421,761 -0.22(-4.80%)
Apr 18, 2019 4.673 4.741 4.517 4.683 1,540,181 +0.01(+0.21%)
Apr 17, 2019 4.829 4.831 4.624 4.673 1,951,958 -0.15(-3.04%)
Apr 16, 2019 4.966 4.996 4.800 4.820 1,399,675 -0.15(-2.95%)
Apr 15, 2019 4.976 5.035 4.829 4.966 1,939,732 -0.02(-0.39%)
Apr 12, 2019 5.142 5.158 4.952 4.986 1,790,690 -0.15(-2.86%)
Apr 11, 2019 5.230 5.235 5.108 5.132 1,066,371 -0.08(-1.50%)
Apr 10, 2019 5.162 5.250 5.118 5.211 759,650 +0.03(+0.57%)
Apr 09, 2019 5.201 5.230 5.123 5.181 1,164,374 -0.03(-0.56%)
Apr 08, 2019 5.328 5.367 5.142 5.211 1,419,049 -0.16(-2.91%)
Apr 05, 2019 5.475 5.514 5.338 5.367 1,336,829 -0.13(-2.31%)
Apr 04, 2019 5.416 5.504 5.322 5.494 1,125,868 +0.10(+1.81%)
Apr 03, 2019 5.387 5.492 5.349 5.396 1,799,955 +0.06(+1.07%)
Apr 02, 2019 5.225 5.406 5.168 5.339 1,923,132 +0.10(+2.00%)
Apr 01, 2019 5.187 5.320 5.168 5.235 1,664,229 +0.07(+1.29%)
Mar 29, 2019 5.292 5.358 5.139 5.168 2,102,129 -0.11(-2.16%)
Mar 28, 2019 5.387 5.434 5.225 5.282 1,058,023 -0.06(-1.07%)
Mar 27, 2019 5.244 5.401 5.188 5.339 978,789 +0.10(+2.00%)
Mar 26, 2019 5.235 5.463 5.192 5.235 903,904 +0.04(+0.73%)
Mar 25, 2019 5.130 5.258 5.063 5.197 1,062,478 +0.06(+1.11%)
Mar 22, 2019 5.273 5.368 5.101 5.139 1,287,629 -0.16(-3.05%)
Mar 21, 2019 5.273 5.339 5.178 5.301 2,491,262 +0.00(+0.00%)
Mar 20, 2019 5.282 5.454 5.120 5.301 2,391,484 +0.01(+0.18%)
Mar 19, 2019 5.158 5.501 5.097 5.292 3,251,910 +0.14(+2.77%)
Mar 18, 2019 5.016 5.168 4.902 5.149 1,830,330 +0.15(+3.05%)
Mar 15, 2019 5.254 5.258 4.921 4.997 3,714,003 -0.24(-4.55%)
Mar 14, 2019 5.244 5.377 5.216 5.235 1,702,011 -0.03(-0.54%)
Mar 13, 2019 5.120 5.387 5.120 5.263 2,512,039 +0.14(+2.79%)
Mar 12, 2019 5.035 5.149 4.982 5.120 1,650,160 +0.07(+1.32%)
Mar 11, 2019 5.063 5.139 4.825 5.054 3,725,131 -0.01(-0.19%)
Mar 08, 2019 4.921 5.149 4.854 5.063 2,692,831 +0.20(+4.11%)
Mar 07, 2019 4.940 4.949 4.597 4.863 8,399,599 -0.70(-12.65%)
Mar 06, 2019 6.129 6.129 5.501 5.568 2,120,287 -0.53(-8.74%)
Mar 05, 2019 6.082 6.177 6.015 6.101 952,138 +0.04(+0.63%)
Mar 04, 2019 6.072 6.120 5.996 6.063 812,912 -0.01(-0.16%)
Mar 01, 2019 6.072 6.167 5.872 6.072 1,109,115 +0.08(+1.27%)
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%)
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.