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, 2017 5.518 5.518 5.234 5.437 1,323,975 -0.08(-1.47%)
May 30, 2017 5.559 5.599 5.437 5.518 698,504 +0.00(+0.00%)
May 26, 2017 5.518 5.640 5.437 5.518 642,316 -0.04(-0.73%)
May 25, 2017 5.518 5.701 5.417 5.559 844,981 +0.12(+2.24%)
May 24, 2017 5.559 5.599 5.315 5.437 1,143,472 -0.12(-2.19%)
May 23, 2017 5.761 5.802 5.559 5.559 965,787 -0.16(-2.84%)
May 22, 2017 5.640 5.721 5.599 5.721 1,500,354 +0.08(+1.44%)
May 19, 2017 5.640 5.721 5.599 5.640 1,001,016 -0.04(-0.71%)
May 18, 2017 5.964 6.086 5.640 5.680 1,599,814 -0.32(-5.41%)
May 17, 2017 6.248 6.208 5.964 6.005 1,283,500 -0.24(-3.90%)
May 16, 2017 6.411 6.411 6.045 6.248 1,711,142 -0.12(-1.91%)
May 15, 2017 6.492 6.553 6.309 6.370 788,519 -0.08(-1.26%)
May 12, 2017 6.573 6.573 6.411 6.451 806,408 -0.16(-2.45%)
May 11, 2017 6.695 6.776 6.451 6.614 1,029,254 -0.12(-1.81%)
May 10, 2017 6.735 6.898 6.695 6.735 806,519 -0.08(-1.19%)
May 09, 2017 6.776 6.877 6.735 6.816 650,941 +0.00(+0.00%)
May 08, 2017 6.938 7.019 6.816 6.816 862,996 -0.08(-1.18%)
May 05, 2017 6.857 6.979 6.695 6.898 804,188 +0.08(+1.19%)
May 04, 2017 6.898 6.979 6.654 6.816 930,375 -0.08(-1.18%)
May 03, 2017 6.979 7.060 6.857 6.898 1,044,700 -0.08(-1.16%)
May 02, 2017 6.816 7.019 6.816 6.979 1,242,120 +0.16(+2.38%)
May 01, 2017 7.019 7.040 6.816 6.816 1,047,329 -0.12(-1.75%)
Apr 28, 2017 7.141 7.182 6.898 6.938 1,496,815 -0.20(-2.84%)
Apr 27, 2017 7.222 7.303 7.100 7.141 744,416 -0.08(-1.12%)
Apr 26, 2017 7.182 7.344 7.100 7.222 1,446,867 +0.08(+1.14%)
Apr 25, 2017 7.141 7.222 7.060 7.141 1,284,357 +0.04(+0.57%)
Apr 24, 2017 7.182 7.222 7.032 7.100 1,265,287 +0.00(+0.00%)
Apr 21, 2017 7.222 7.242 7.060 7.100 1,100,058 -0.16(-2.23%)
Apr 20, 2017 7.141 7.344 7.141 7.263 1,897,386 +0.16(+2.29%)
Apr 19, 2017 7.141 7.303 6.979 7.100 4,268,957 -0.49(-6.42%)
Apr 18, 2017 7.506 7.668 7.425 7.587 576,055 +0.08(+1.08%)
Apr 17, 2017 7.466 7.547 7.344 7.506 486,556 +0.08(+1.09%)
Apr 13, 2017 7.587 7.648 7.384 7.425 635,089 -0.16(-2.14%)
Apr 12, 2017 7.466 7.628 7.466 7.587 933,056 +0.00(+0.00%)
Apr 11, 2017 7.466 7.668 7.384 7.587 1,012,979 +0.04(+0.54%)
Apr 10, 2017 7.222 7.547 7.222 7.547 1,095,242 +0.24(+3.33%)
Apr 07, 2017 7.222 7.303 7.100 7.303 1,622,802 +0.08(+1.12%)
Apr 06, 2017 7.222 7.384 7.141 7.222 932,668 +0.04(+0.56%)
Apr 05, 2017 7.222 7.344 6.979 7.182 1,462,083 -0.04(-0.56%)
Apr 04, 2017 7.222 7.302 7.142 7.222 765,284 -0.08(-1.09%)
Apr 03, 2017 7.382 7.382 7.182 7.302 1,066,444 -0.08(-1.08%)
Mar 31, 2017 7.302 7.382 7.222 7.382 886,701 +0.04(+0.54%)
Mar 30, 2017 7.262 7.382 7.142 7.342 671,094 +0.08(+1.10%)
Mar 29, 2017 7.102 7.422 7.102 7.262 763,107 +0.20(+2.82%)
Mar 28, 2017 6.903 7.102 6.823 7.063 784,430 +0.12(+1.72%)
Mar 27, 2017 6.855 7.063 6.823 6.943 825,312 +0.08(+1.16%)
Mar 24, 2017 7.023 7.102 6.783 6.863 851,206 -0.16(-2.27%)
Mar 23, 2017 7.023 7.142 6.903 7.023 910,139 +0.00(+0.00%)
Mar 22, 2017 7.063 7.102 6.863 7.023 645,666 +0.00(+0.00%)
Mar 21, 2017 7.382 7.382 6.903 7.023 976,358 -0.24(-3.30%)
Mar 20, 2017 7.462 7.501 7.262 7.262 606,256 -0.24(-3.19%)
Mar 17, 2017 7.342 7.541 7.222 7.501 2,095,227 +0.20(+2.73%)
Mar 16, 2017 7.063 7.781 7.063 7.302 3,438,372 +0.44(+6.40%)
Mar 15, 2017 6.943 7.043 6.823 6.863 823,168 -0.04(-0.58%)
Mar 14, 2017 7.023 7.102 6.863 6.903 631,655 -0.12(-1.70%)
Mar 13, 2017 6.863 7.063 6.823 7.023 1,361,400 +0.16(+2.33%)
Mar 10, 2017 6.783 7.063 6.743 6.863 1,081,286 +0.08(+1.18%)
Mar 09, 2017 7.222 7.262 6.743 6.783 1,429,581 -0.40(-5.56%)
Mar 08, 2017 7.102 7.302 7.063 7.182 1,002,113 +0.08(+1.12%)
Mar 07, 2017 7.142 7.242 7.063 7.102 1,171,494 -0.08(-1.11%)
Mar 06, 2017 7.142 7.382 7.102 7.182 1,246,222 +0.04(+0.56%)
Mar 03, 2017 7.182 7.302 7.023 7.142 1,535,961 -0.08(-1.10%)
Mar 02, 2017 7.621 7.661 7.182 7.222 2,513,271 -0.68(-8.59%)
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.