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 (%)
Sep 29, 2017 6.376 6.376 6.210 6.293 508,171 -0.04(-0.65%)
Sep 28, 2017 6.293 6.376 6.210 6.334 811,327 +0.04(+0.66%)
Sep 27, 2017 6.376 6.417 6.169 6.293 943,743 -0.08(-1.30%)
Sep 26, 2017 6.417 6.417 6.293 6.376 1,085,149 -0.04(-0.65%)
Sep 25, 2017 5.962 6.459 5.962 6.417 2,337,065 +0.41(+6.90%)
Sep 22, 2017 5.796 6.086 5.796 6.003 859,283 +0.21(+3.57%)
Sep 21, 2017 5.879 5.962 5.796 5.796 951,853 -0.08(-1.41%)
Sep 20, 2017 5.838 5.962 5.796 5.879 1,254,589 +0.04(+0.71%)
Sep 19, 2017 5.920 5.962 5.838 5.838 614,596 -0.04(-0.70%)
Sep 18, 2017 5.962 6.045 5.879 5.879 1,221,779 -0.04(-0.70%)
Sep 15, 2017 5.879 5.962 5.755 5.920 1,537,897 +0.08(+1.42%)
Sep 14, 2017 5.920 5.920 5.796 5.838 1,170,012 -0.08(-1.40%)
Sep 13, 2017 5.838 6.003 5.826 5.920 1,235,118 +0.08(+1.42%)
Sep 12, 2017 5.879 6.003 5.776 5.838 1,423,648 +0.00(+0.00%)
Sep 11, 2017 5.796 5.879 5.672 5.838 2,047,559 +0.08(+1.44%)
Sep 08, 2017 5.838 6.003 5.672 5.755 2,134,390 -0.12(-2.11%)
Sep 07, 2017 5.755 6.210 5.486 5.879 4,459,958 -0.62(-9.55%)
Sep 06, 2017 6.210 6.583 6.210 6.500 1,466,612 +0.33(+5.37%)
Sep 05, 2017 6.210 6.334 6.045 6.169 1,103,301 -0.04(-0.67%)
Sep 01, 2017 6.376 6.417 6.210 6.210 1,118,883 -0.21(-3.23%)
Aug 31, 2017 6.169 6.417 6.086 6.417 2,226,810 +0.41(+6.90%)
Aug 30, 2017 6.293 6.350 5.983 6.003 1,146,834 -0.33(-5.23%)
Aug 29, 2017 6.252 6.376 6.169 6.334 971,108 +0.00(+0.00%)
Aug 28, 2017 6.376 6.459 6.293 6.334 1,094,712 -0.04(-0.65%)
Aug 25, 2017 6.334 6.500 6.293 6.376 592,522 +0.04(+0.65%)
Aug 24, 2017 6.252 6.521 6.252 6.334 986,194 +0.08(+1.32%)
Aug 23, 2017 6.127 6.334 6.127 6.252 834,627 +0.08(+1.34%)
Aug 22, 2017 6.127 6.252 6.086 6.169 790,262 +0.08(+1.36%)
Aug 21, 2017 6.127 6.169 6.003 6.086 693,423 +0.00(+0.00%)
Aug 18, 2017 6.169 6.334 6.045 6.086 1,665,628 -0.12(-2.00%)
Aug 17, 2017 6.127 6.293 6.003 6.210 2,108,615 +0.00(+0.00%)
Aug 16, 2017 6.086 6.252 6.003 6.210 1,557,013 +0.17(+2.74%)
Aug 15, 2017 6.086 6.127 5.879 6.045 1,493,205 -0.04(-0.68%)
Aug 14, 2017 5.879 6.127 5.879 6.086 1,221,144 +0.25(+4.26%)
Aug 11, 2017 5.879 5.961 5.713 5.838 1,072,543 -0.08(-1.40%)
Aug 10, 2017 6.045 6.086 5.879 5.920 1,323,386 -0.17(-2.72%)
Aug 09, 2017 6.169 6.293 6.045 6.086 1,113,237 -0.21(-3.29%)
Aug 08, 2017 6.293 6.417 6.169 6.293 2,304,764 +0.00(+0.00%)
Aug 07, 2017 6.500 6.535 6.272 6.293 1,178,417 -0.21(-3.18%)
Aug 04, 2017 6.583 6.624 6.417 6.500 968,770 -0.04(-0.63%)
Aug 03, 2017 6.334 6.624 6.334 6.541 2,064,543 +0.21(+3.27%)
Aug 02, 2017 6.541 6.583 6.231 6.334 1,067,455 -0.25(-3.77%)
Aug 01, 2017 6.748 6.790 6.459 6.583 1,178,165 -0.17(-2.45%)
Jul 31, 2017 6.790 6.873 6.583 6.748 1,282,898 -0.04(-0.61%)
Jul 28, 2017 6.707 6.873 6.624 6.790 1,974,021 +0.04(+0.61%)
Jul 27, 2017 6.624 6.748 6.583 6.748 1,342,419 +0.12(+1.88%)
Jul 26, 2017 6.914 6.965 6.583 6.624 2,081,891 -0.25(-3.61%)
Jul 25, 2017 6.376 6.955 6.334 6.873 5,240,481 +0.99(+16.90%)
Jul 24, 2017 5.920 5.941 5.672 5.879 2,004,123 -0.04(-0.70%)
Jul 21, 2017 6.210 6.210 5.858 5.920 1,715,640 -0.25(-4.03%)
Jul 20, 2017 6.169 6.376 6.127 6.169 1,377,386 +0.00(+0.00%)
Jul 19, 2017 6.086 6.252 6.045 6.169 6,436,441 +0.12(+2.05%)
Jul 18, 2017 6.127 6.210 6.003 6.045 2,390,297 -0.08(-1.35%)
Jul 17, 2017 6.086 6.334 6.045 6.127 1,787,653 +0.00(+0.00%)
Jul 14, 2017 6.127 6.210 6.024 6.127 2,047,130 +0.04(+0.68%)
Jul 13, 2017 5.920 6.210 5.920 6.086 903,738 +0.21(+3.52%)
Jul 12, 2017 6.086 6.210 5.879 5.879 1,032,875 -0.17(-2.74%)
Jul 11, 2017 5.879 6.086 5.796 6.045 1,176,317 +0.12(+2.10%)
Jul 10, 2017 6.169 6.169 5.755 5.920 1,391,845 -0.25(-4.03%)
Jul 07, 2017 6.045 6.252 5.970 6.169 1,031,631 +0.12(+2.05%)
Jul 06, 2017 6.210 6.252 6.045 6.045 1,125,469 -0.25(-3.95%)
Jul 05, 2017 6.127 6.355 6.107 6.293 1,672,467 +0.21(+3.40%)
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.