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 (%)
May 31, 2016 8.950 9.072 8.842 8.919 836,375 +0.02(+0.17%)
May 27, 2016 8.873 8.904 8.904 8.904 466,556 +0.05(+0.52%)
May 26, 2016 9.072 9.226 8.850 8.858 861,685 -0.17(-1.87%)
May 25, 2016 8.865 9.065 8.819 9.026 597,334 +0.12(+1.38%)
May 24, 2016 8.804 8.942 8.727 8.904 628,975 +0.12(+1.31%)
May 23, 2016 8.835 8.950 8.773 8.789 818,370 -0.05(-0.61%)
May 20, 2016 8.697 8.858 8.628 8.842 832,891 +0.18(+2.04%)
May 19, 2016 8.259 8.704 8.259 8.666 1,012,864 +0.36(+4.34%)
May 18, 2016 8.444 8.543 8.275 8.305 1,333,070 -0.21(-2.43%)
May 17, 2016 8.505 8.743 8.428 8.513 995,080 +0.08(+1.00%)
May 16, 2016 8.175 8.635 8.175 8.428 1,008,062 +0.29(+3.58%)
May 13, 2016 8.114 8.382 8.068 8.137 859,562 -0.02(-0.28%)
May 12, 2016 8.098 8.221 8.018 8.160 849,975 +0.06(+0.76%)
May 11, 2016 8.750 8.750 8.006 8.098 1,605,001 -0.79(-8.89%)
May 10, 2016 8.819 8.950 8.704 8.888 784,643 +0.08(+0.96%)
May 09, 2016 8.658 8.934 8.651 8.804 964,660 +0.09(+1.06%)
May 06, 2016 8.559 8.720 8.455 8.712 780,540 +0.15(+1.70%)
May 05, 2016 8.819 9.088 8.513 8.566 645,050 -0.21(-2.45%)
May 04, 2016 8.697 8.888 8.681 8.781 669,027 +0.00(+0.00%)
May 03, 2016 9.034 9.089 8.742 8.781 756,485 -0.31(-3.46%)
May 02, 2016 9.072 9.134 8.881 9.095 776,703 +0.08(+0.94%)
Apr 29, 2016 9.172 9.295 8.965 9.011 855,405 -0.18(-1.92%)
Apr 28, 2016 9.417 9.486 9.157 9.187 705,413 -0.29(-3.07%)
Apr 27, 2016 8.643 9.571 8.643 9.479 673,334 -0.05(-0.48%)
Apr 26, 2016 9.318 9.563 9.287 9.525 637,248 +0.22(+2.39%)
Apr 25, 2016 9.494 9.494 9.210 9.302 630,444 -0.24(-2.49%)
Apr 22, 2016 9.448 9.678 9.448 9.540 831,647 +0.08(+0.89%)
Apr 21, 2016 9.586 9.694 9.433 9.456 596,820 -0.08(-0.88%)
Apr 20, 2016 9.671 9.686 9.509 9.540 741,461 -0.08(-0.80%)
Apr 19, 2016 9.533 9.625 9.463 9.617 651,807 +0.08(+0.80%)
Apr 18, 2016 9.448 9.617 9.402 9.540 461,541 +0.03(+0.32%)
Apr 15, 2016 9.433 9.552 9.410 9.509 623,673 +0.05(+0.49%)
Apr 14, 2016 9.517 9.617 9.448 9.463 717,914 -0.05(-0.56%)
Apr 13, 2016 9.088 9.556 9.026 9.517 972,191 +0.46(+5.08%)
Apr 12, 2016 8.957 9.145 8.789 9.057 612,797 +0.12(+1.29%)
Apr 11, 2016 9.080 9.187 8.934 8.942 651,502 -0.08(-0.85%)
Apr 08, 2016 9.049 9.187 8.930 9.019 700,249 +0.06(+0.69%)
Apr 07, 2016 9.180 9.295 8.911 8.957 1,165,446 -0.28(-3.07%)
Apr 06, 2016 9.126 9.345 8.957 9.241 823,815 +0.14(+1.52%)
Apr 05, 2016 9.103 9.247 9.080 9.103 972,022 -0.03(-0.33%)
Apr 04, 2016 9.262 9.323 9.133 9.133 847,472 -0.11(-1.15%)
Apr 01, 2016 9.270 9.315 9.126 9.239 763,206 -0.12(-1.29%)
Mar 31, 2016 9.429 9.474 9.239 9.361 958,121 -0.05(-0.48%)
Mar 30, 2016 9.474 9.595 9.345 9.406 1,067,347 -0.02(-0.24%)
Mar 29, 2016 9.111 9.436 9.035 9.429 1,175,057 +0.28(+3.06%)
Mar 28, 2016 9.277 9.285 9.027 9.148 928,301 -0.12(-1.31%)
Mar 24, 2016 9.103 9.270 9.270 9.270 1,216,254 +0.19(+2.09%)
Mar 23, 2016 9.383 9.436 9.050 9.080 1,204,715 -0.33(-3.54%)
Mar 22, 2016 9.156 9.573 9.133 9.414 1,182,219 +0.20(+2.14%)
Mar 21, 2016 9.368 9.368 9.118 9.217 919,499 -0.10(-1.06%)
Mar 18, 2016 9.451 9.580 9.262 9.315 2,576,002 -0.08(-0.81%)
Mar 17, 2016 9.330 9.425 9.126 9.391 1,522,522 +0.05(+0.49%)
Mar 16, 2016 9.262 9.504 9.103 9.345 1,355,867 +0.10(+1.06%)
Mar 15, 2016 9.255 9.292 9.080 9.247 1,003,906 -0.10(-1.05%)
Mar 14, 2016 9.398 9.482 9.239 9.345 1,368,485 -0.08(-0.88%)
Mar 11, 2016 9.209 9.451 9.133 9.429 1,331,049 +0.30(+3.23%)
Mar 10, 2016 9.201 9.270 8.974 9.133 1,527,195 -0.03(-0.33%)
Mar 09, 2016 9.194 9.285 9.020 9.164 2,289,626 +0.07(+0.75%)
Mar 08, 2016 9.148 9.387 8.993 9.095 2,100,627 -0.15(-1.64%)
Mar 07, 2016 8.838 9.451 8.838 9.247 2,877,301 +0.41(+4.63%)
Mar 04, 2016 8.368 8.921 8.368 8.838 3,493,383 +0.55(+6.67%)
Mar 03, 2016 7.816 8.391 7.808 8.285 2,808,088 +0.54(+6.94%)
Mar 02, 2016 7.657 7.827 7.573 7.747 1,633,301 +0.09(+1.19%)
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.