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, 2018 4.934 5.023 4.801 4.934 662,194 +0.04(+0.91%)
Apr 27, 2018 5.067 5.067 4.801 4.890 790,208 -0.13(-2.65%)
Apr 26, 2018 4.979 5.067 4.979 5.023 432,658 +0.04(+0.89%)
Apr 25, 2018 4.979 5.023 4.934 4.979 330,735 +0.00(+0.00%)
Apr 24, 2018 5.023 5.090 4.912 4.979 542,623 -0.04(-0.88%)
Apr 23, 2018 4.979 5.067 4.934 5.023 668,117 +0.09(+1.80%)
Apr 20, 2018 5.023 5.112 4.934 4.934 839,232 -0.13(-2.63%)
Apr 19, 2018 4.979 5.112 4.934 5.067 789,578 +0.09(+1.79%)
Apr 18, 2018 5.067 5.134 4.801 4.979 1,141,569 -0.09(-1.75%)
Apr 17, 2018 4.979 5.156 4.956 5.067 1,226,278 +0.09(+1.79%)
Apr 16, 2018 4.890 4.979 4.823 4.979 668,053 +0.13(+2.75%)
Apr 13, 2018 4.756 4.890 4.690 4.845 1,244,127 +0.13(+2.83%)
Apr 12, 2018 4.667 4.801 4.623 4.712 697,235 +0.00(+0.00%)
Apr 11, 2018 4.801 4.845 4.623 4.712 1,416,346 -0.09(-1.85%)
Apr 10, 2018 4.712 4.801 4.623 4.801 701,713 +0.13(+2.86%)
Apr 09, 2018 4.667 4.801 4.534 4.667 819,978 +0.00(+0.00%)
Apr 06, 2018 4.490 4.667 4.490 4.667 1,089,141 +0.18(+3.96%)
Apr 05, 2018 4.578 4.645 4.467 4.490 905,397 -0.09(-1.94%)
Apr 04, 2018 4.276 4.622 4.276 4.578 1,757,491 +0.26(+6.00%)
Apr 03, 2018 4.233 4.449 4.233 4.319 1,123,165 +0.09(+2.04%)
Apr 02, 2018 4.319 4.363 4.147 4.233 1,171,716 -0.04(-1.01%)
Mar 29, 2018 4.276 4.276 4.276 0 +0.04(+1.02%)
Mar 28, 2018 4.147 4.363 4.147 4.233 1,184,449 +0.04(+1.03%)
Mar 27, 2018 4.319 4.363 4.147 4.190 865,530 -0.13(-3.00%)
Mar 26, 2018 4.233 4.363 4.147 4.319 1,013,383 +0.13(+3.09%)
Mar 23, 2018 4.319 4.384 4.190 4.190 858,381 -0.13(-3.00%)
Mar 22, 2018 4.449 4.535 4.319 4.319 2,547,872 -0.13(-2.91%)
Mar 21, 2018 4.319 4.535 4.319 4.449 1,151,682 +0.13(+3.00%)
Mar 20, 2018 4.622 4.622 4.276 4.319 1,607,951 -0.26(-5.66%)
Mar 19, 2018 4.578 4.665 4.535 4.578 1,769,567 -0.04(-0.93%)
Mar 16, 2018 4.363 4.622 4.363 4.622 4,119,253 +0.22(+4.90%)
Mar 15, 2018 4.449 4.514 4.233 4.406 2,224,662 +0.26(+6.25%)
Mar 14, 2018 4.103 4.190 4.017 4.147 1,426,348 +0.04(+1.05%)
Mar 13, 2018 4.190 4.190 4.060 4.103 674,632 -0.09(-2.06%)
Mar 12, 2018 4.103 4.190 4.017 4.190 925,872 +0.13(+3.19%)
Mar 09, 2018 4.060 4.147 3.931 4.060 861,224 +0.00(+0.00%)
Mar 08, 2018 4.233 4.233 3.974 4.060 571,739 -0.13(-3.09%)
Mar 07, 2018 4.276 4.190 1,511,748 +0.04(+1.04%)
Mar 06, 2018 4.147 4.190 4.060 4.147 1,006,059 +0.00(+0.00%)
Mar 05, 2018 4.060 4.233 4.039 4.147 1,887,026 +0.09(+2.13%)
Mar 02, 2018 3.801 4.060 3.671 4.060 1,196,919 +0.30(+8.05%)
Mar 01, 2018 3.671 3.974 3.542 3.758 2,634,036 -0.13(-3.33%)
Feb 28, 2018 3.887 3.931 3.801 3.887 1,571,834 +0.04(+1.12%)
Feb 27, 2018 3.974 4.103 3.844 3.844 2,217,698 -0.09(-2.20%)
Feb 26, 2018 4.103 4.147 3.931 3.931 866,419 -0.13(-3.19%)
Feb 23, 2018 4.017 4.147 3.931 4.060 702,712 +0.09(+2.17%)
Feb 22, 2018 3.801 4.060 3.801 3.974 962,458 +0.17(+4.55%)
Feb 21, 2018 3.887 4.016 3.801 3.801 1,100,775 -0.04(-1.12%)
Feb 20, 2018 4.017 4.103 3.844 3.844 1,313,726 -0.22(-5.32%)
Feb 16, 2018 4.060 4.060 4.060 0 +0.04(+1.08%)
Feb 15, 2018 4.060 4.103 3.887 4.017 717,461 +0.04(+1.09%)
Feb 14, 2018 3.887 4.103 3.801 3.974 1,421,236 +0.04(+1.10%)
Feb 13, 2018 4.017 4.147 3.887 3.931 1,193,561 -0.13(-3.19%)
Feb 12, 2018 4.190 4.255 4.017 4.060 991,129 -0.13(-3.09%)
Feb 09, 2018 4.190 4.319 4.017 4.190 1,115,933 +0.00(+0.00%)
Feb 08, 2018 4.319 4.363 4.082 4.190 1,179,348 -0.09(-2.02%)
Feb 07, 2018 4.060 4.406 4.037 4.276 1,404,379 +0.22(+5.32%)
Feb 06, 2018 3.844 4.183 3.801 4.060 1,490,230 +0.06(+1.62%)
Feb 05, 2018 3.974 4.060 3.931 3.995 1,149,186 -0.02(-0.54%)
Feb 02, 2018 4.103 4.168 4.017 4.017 1,024,804 -0.13(-3.13%)
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.