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 (%)
Dec 31, 2015 6.464 6.487 6.487 6.487 1,229,414 -0.01(-0.11%)
Dec 30, 2015 6.531 6.606 6.435 6.494 1,507,509 -0.05(-0.80%)
Dec 29, 2015 6.479 6.613 6.427 6.546 1,295,854 +0.09(+1.38%)
Dec 28, 2015 6.829 6.829 6.219 6.457 3,050,092 -0.39(-5.66%)
Dec 24, 2015 6.837 6.844 6.844 6.844 459,217 -0.02(-0.33%)
Dec 23, 2015 6.613 6.867 6.569 6.867 1,333,674 +0.25(+3.71%)
Dec 22, 2015 6.420 6.695 6.397 6.621 1,487,572 +0.19(+2.89%)
Dec 21, 2015 6.569 6.613 6.315 6.435 3,557,655 -0.11(-1.71%)
Dec 18, 2015 6.651 6.703 6.479 6.546 3,539,832 -0.17(-2.55%)
Dec 17, 2015 6.904 6.948 6.628 6.718 1,577,955 -0.16(-2.38%)
Dec 16, 2015 6.584 6.881 6.546 6.881 1,430,757 +0.31(+4.64%)
Dec 15, 2015 6.591 6.800 6.569 6.576 1,985,497 +0.00(+0.00%)
Dec 14, 2015 6.762 6.896 6.397 6.576 2,791,565 -0.19(-2.75%)
Dec 11, 2015 7.038 7.217 6.718 6.762 3,207,050 -0.40(-5.61%)
Dec 10, 2015 6.867 7.176 6.814 7.164 2,440,712 +0.31(+4.57%)
Dec 09, 2015 6.986 7.120 6.796 6.852 2,525,384 -0.18(-2.54%)
Dec 08, 2015 6.852 7.217 6.852 7.030 2,921,772 +0.01(+0.21%)
Dec 07, 2015 7.492 7.514 6.867 7.016 5,097,443 -0.46(-6.18%)
Dec 04, 2015 7.440 7.596 6.963 7.477 12,710,213 -1.50(-16.68%)
Dec 03, 2015 9.436 9.495 8.669 8.974 4,807,719 -0.42(-4.44%)
Dec 02, 2015 9.347 9.577 9.280 9.391 2,464,832 +0.05(+0.56%)
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.