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, 2018 5.023 5.290 5.023 5.201 1,520,456 +0.18(+3.54%)
May 30, 2018 4.756 5.067 4.756 5.023 633,248 +0.27(+5.61%)
May 29, 2018 4.756 4.801 4.667 4.756 414,371 +0.00(+0.00%)
May 25, 2018 4.756 4.756 4.756 0 -0.13(-2.73%)
May 24, 2018 4.845 4.934 4.756 4.890 452,823 +0.09(+1.85%)
May 23, 2018 4.623 4.890 4.623 4.801 521,369 +0.18(+3.85%)
May 22, 2018 4.667 4.756 4.623 4.623 474,732 -0.09(-1.89%)
May 21, 2018 4.667 4.845 4.645 4.712 595,326 +0.04(+0.95%)
May 18, 2018 4.623 4.756 4.578 4.667 735,488 +0.04(+0.96%)
May 17, 2018 4.578 4.667 4.534 4.623 706,640 +0.00(+0.00%)
May 16, 2018 4.623 4.667 4.534 4.623 605,562 +0.04(+0.97%)
May 15, 2018 4.578 4.667 4.534 4.578 548,784 +0.00(+0.00%)
May 14, 2018 4.578 4.623 4.506 4.578 670,487 +0.04(+0.98%)
May 11, 2018 4.623 4.667 4.490 4.534 562,236 -0.13(-2.86%)
May 10, 2018 4.623 4.667 4.534 4.667 499,449 +0.09(+1.94%)
May 09, 2018 4.578 4.667 4.490 4.578 806,377 +0.00(+0.00%)
May 08, 2018 4.890 4.934 4.534 4.578 1,124,755 -0.31(-6.36%)
May 07, 2018 4.979 5.023 4.867 4.890 441,555 -0.09(-1.79%)
May 04, 2018 4.801 5.023 4.712 4.979 383,598 +0.13(+2.75%)
May 03, 2018 4.890 4.934 4.801 4.845 572,873 -0.09(-1.80%)
May 02, 2018 4.890 4.979 4.845 4.934 506,004 +0.04(+0.91%)
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.