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 (%)
Jul 31, 2018 5.517 5.562 5.425 5.562 825,526 +0.05(+0.83%)
Jul 30, 2018 5.425 5.562 5.379 5.517 805,133 +0.09(+1.68%)
Jul 27, 2018 5.425 5.471 5.334 5.425 1,583,428 -0.05(-0.83%)
Jul 26, 2018 5.380 5.539 5.311 5.471 1,276,216 +0.09(+1.69%)
Jul 25, 2018 5.289 5.471 5.197 5.380 1,209,980 +0.09(+1.72%)
Jul 24, 2018 5.197 5.289 5.083 5.289 1,486,060 +0.14(+2.65%)
Jul 23, 2018 4.969 5.197 4.878 5.152 2,217,013 +0.14(+2.73%)
Jul 20, 2018 5.015 5.061 4.924 5.015 695,733 +0.00(+0.00%)
Jul 19, 2018 4.969 5.152 4.947 5.015 808,334 +0.00(+0.00%)
Jul 18, 2018 4.969 5.061 4.833 5.015 1,520,857 +0.05(+0.92%)
Jul 17, 2018 4.924 5.152 4.855 4.969 1,392,449 +0.09(+1.87%)
Jul 16, 2018 4.969 4.969 4.741 4.878 779,815 -0.05(-0.93%)
Jul 13, 2018 4.924 5.015 4.833 4.924 1,487,335 +0.00(+0.00%)
Jul 12, 2018 4.833 4.969 4.650 4.924 1,401,842 +0.14(+2.86%)
Jul 11, 2018 4.878 4.893 4.741 4.787 817,447 -0.09(-1.87%)
Jul 10, 2018 4.969 5.061 4.833 4.878 1,171,209 -0.14(-2.73%)
Jul 09, 2018 4.833 4.992 4.833 5.015 1,484,060 +0.23(+4.76%)
Jul 06, 2018 5.334 5.425 4.741 4.787 2,714,264 -0.59(-11.02%)
Jul 05, 2018 5.334 5.425 5.243 5.380 1,658,531 +0.05(+0.85%)
Jul 03, 2018 5.334 5.334 5.334 0 -0.22(-4.00%)
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.