Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.