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 27, 2015 18.89 18.90 18.08 18.18 3,004,654 -0.74(-3.94%)
Feb 26, 2015 18.00 19.14 17.70 18.92 3,734,298 +1.22(+6.89%)
Feb 25, 2015 17.81 17.89 17.49 17.70 894,535 -0.14(-0.78%)
Feb 24, 2015 18.07 18.07 17.62 17.84 435,963 -0.20(-1.09%)
Feb 23, 2015 18.03 18.11 17.78 18.04 457,535 +0.04(+0.24%)
Feb 20, 2015 17.69 18.01 17.57 18.00 388,445 +0.27(+1.52%)
Feb 19, 2015 18.06 18.08 17.68 17.73 960,085 -0.31(-1.70%)
Feb 18, 2015 17.82 18.06 17.77 18.03 344,395 +0.23(+1.31%)
Feb 17, 2015 17.86 18.03 17.70 17.80 367,305 -0.09(-0.53%)
Feb 13, 2015 17.90 17.89 17.89 17.89 377,220 +0.05(+0.29%)
Feb 12, 2015 17.78 18.04 17.57 17.84 602,160 +0.14(+0.78%)
Feb 11, 2015 17.68 17.95 17.57 17.70 632,822 -0.02(-0.12%)
Feb 10, 2015 17.45 17.85 17.19 17.73 493,186 +0.39(+2.27%)
Feb 09, 2015 17.54 17.70 17.25 17.33 337,682 -0.33(-1.86%)
Feb 06, 2015 17.92 17.97 17.53 17.66 428,642 -0.22(-1.23%)
Feb 05, 2015 17.89 18.15 17.78 17.88 475,707 +0.05(+0.29%)
Feb 04, 2015 17.73 17.98 17.73 17.83 761,470 +0.08(+0.45%)
Feb 03, 2015 17.52 17.83 17.38 17.75 775,968 +0.37(+2.10%)
Feb 02, 2015 17.11 17.39 16.72 17.38 787,765 +0.23(+1.36%)
Jan 30, 2015 17.46 17.46 17.02 17.15 745,902 -0.38(-2.17%)
Jan 29, 2015 17.15 17.54 16.98 17.53 421,650 +0.39(+2.30%)
Jan 28, 2015 17.84 17.95 17.11 17.13 488,387 -0.65(-3.65%)
Jan 27, 2015 17.59 17.92 17.59 17.78 344,565 -0.03(-0.16%)
Jan 26, 2015 17.53 17.84 17.32 17.81 619,102 +0.24(+1.37%)
Jan 23, 2015 16.94 17.66 16.88 17.57 1,411,498 +0.70(+4.15%)
Jan 22, 2015 16.59 17.00 16.48 16.87 975,766 +0.38(+2.30%)
Jan 21, 2015 16.47 16.67 16.35 16.49 578,112 +0.08(+0.49%)
Jan 20, 2015 16.83 16.98 16.24 16.41 1,093,800 -0.39(-2.35%)
Jan 16, 2015 16.75 16.94 16.60 16.81 1,072,886 -0.01(-0.04%)
Jan 15, 2015 17.47 17.62 16.68 16.81 1,155,133 -0.62(-3.56%)
Jan 14, 2015 17.27 17.71 17.21 17.43 835,283 -0.09(-0.50%)
Jan 13, 2015 18.11 18.22 17.16 17.52 1,228,585 -0.44(-2.44%)
Jan 12, 2015 18.11 18.19 17.81 17.96 790,428 -0.15(-0.81%)
Jan 09, 2015 18.13 18.22 17.80 18.11 944,273 +0.05(+0.28%)
Jan 08, 2015 17.66 18.11 17.38 18.05 1,221,059 +0.85(+4.92%)
Jan 07, 2015 17.02 17.34 16.89 17.21 1,049,617 +0.39(+2.34%)
Jan 06, 2015 17.30 17.40 16.54 16.81 1,946,625 -0.46(-2.66%)
Jan 05, 2015 17.05 17.67 17.02 17.27 1,081,923 +0.12(+0.68%)
Jan 02, 2015 17.08 17.19 16.75 17.16 467,542 +0.20(+1.21%)
Dec 31, 2014 17.15 16.95 16.95 16.95 951,818 -0.11(-0.64%)
Dec 30, 2014 17.13 17.37 17.05 17.06 516,751 -0.09(-0.55%)
Dec 29, 2014 17.16 17.25 17.02 17.16 817,632 +0.01(+0.04%)
Dec 26, 2014 17.22 17.41 16.89 17.15 432,957 +0.02(+0.13%)
Dec 24, 2014 16.94 17.13 17.13 17.13 828,406 +0.28(+1.65%)
Dec 23, 2014 16.78 17.45 16.71 16.85 727,926 -0.03(-0.17%)
Dec 22, 2014 16.69 16.97 16.67 16.88 988,391 +0.18(+1.05%)
Dec 19, 2014 17.13 17.13 16.58 16.70 1,264,529 -0.45(-2.64%)
Dec 18, 2014 17.06 17.23 16.85 17.16 693,534 +0.15(+0.90%)
Dec 17, 2014 16.27 17.06 16.24 17.00 1,074,214 +0.74(+4.58%)
Dec 16, 2014 16.77 16.85 16.25 16.26 1,054,941 -0.50(-3.01%)
Dec 15, 2014 16.69 16.90 16.41 16.76 869,678 +0.24(+1.46%)
Dec 12, 2014 16.28 16.90 16.26 16.52 1,244,224 +0.04(+0.22%)
Dec 11, 2014 16.51 17.10 16.46 16.49 1,305,796 +0.15(+0.94%)
Dec 10, 2014 16.39 16.85 16.16 16.33 1,264,664 -0.07(-0.40%)
Dec 09, 2014 16.01 16.41 15.51 16.40 1,880,331 +0.15(+0.90%)
Dec 08, 2014 16.51 16.65 16.05 16.25 844,892 -0.27(-1.63%)
Dec 05, 2014 15.40 16.85 15.38 16.52 2,579,628 +1.17(+7.61%)
Dec 04, 2014 14.78 15.73 13.91 15.35 5,473,301 -0.88(-5.44%)
Dec 03, 2014 16.02 16.49 15.96 16.24 1,106,477 +0.21(+1.32%)
Dec 02, 2014 16.17 16.42 15.94 16.03 634,841 -0.18(-1.08%)
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.