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 (%)
Aug 06, 2019 6.490 6.490 6.490 0 -0.01(-0.15%)
Aug 05, 2019 6.500 6.520 6.490 6.500 1,758,014 -0.02(-0.31%)
Aug 02, 2019 6.500 6.520 6.490 6.520 750,600 +0.02(+0.31%)
Aug 01, 2019 6.540 6.540 6.480 6.500 1,104,422 -0.02(-0.31%)
Jul 31, 2019 6.530 6.555 6.490 6.520 744,921 -0.01(-0.15%)
Jul 30, 2019 6.520 6.570 6.495 6.530 808,885 -0.02(-0.31%)
Jul 29, 2019 6.550 6.590 6.510 6.550 603,203 +0.00(+0.00%)
Jul 26, 2019 6.550 6.565 6.515 6.550 453,000 +0.01(+0.15%)
Jul 25, 2019 6.550 6.590 6.525 6.540 480,118 -0.02(-0.30%)
Jul 24, 2019 6.550 6.590 6.530 6.560 807,875 +0.01(+0.15%)
Jul 23, 2019 6.580 6.600 6.540 6.550 670,941 -0.03(-0.46%)
Jul 22, 2019 6.660 6.680 6.550 6.580 1,030,397 -0.11(-1.64%)
Jul 19, 2019 6.670 6.700 6.650 6.690 923,900 +0.01(+0.15%)
Jul 18, 2019 6.580 6.690 6.550 6.680 890,156 +0.10(+1.52%)
Jul 17, 2019 6.610 6.630 6.580 6.580 427,095 -0.02(-0.30%)
Jul 16, 2019 6.650 6.660 6.590 6.600 1,126,844 -0.07(-1.05%)
Jul 15, 2019 6.670 6.706 6.660 6.670 804,269 -0.02(-0.30%)
Jul 12, 2019 6.700 6.710 6.680 6.690 502,000 +0.00(+0.00%)
Jul 11, 2019 6.710 6.720 6.680 6.690 1,190,603 -0.01(-0.15%)
Jul 10, 2019 6.660 6.720 6.660 6.700 1,245,754 +0.06(+0.90%)
Jul 09, 2019 6.570 6.700 6.550 6.640 2,605,251 +0.07(+1.07%)
Jul 08, 2019 6.600 6.620 6.550 6.570 1,330,911 -0.04(-0.61%)
Jul 05, 2019 6.520 6.610 6.500 6.610 601,000 +0.05(+0.76%)
Jul 03, 2019 6.560 6.620 6.520 6.560 884,700 +0.01(+0.15%)
Jul 02, 2019 6.550 6.552 6.491 6.550 1,287,175 +0.01(+0.15%)
Jul 01, 2019 6.589 6.609 6.530 6.540 1,672,751 +0.00(+0.00%)
Jun 28, 2019 6.521 6.594 6.511 6.540 1,378,358 +0.02(+0.30%)
Jun 27, 2019 6.501 6.579 6.477 6.521 1,013,389 +0.01(+0.15%)
Jun 26, 2019 6.589 6.599 6.486 6.511 869,464 -0.05(-0.75%)
Jun 25, 2019 6.530 6.628 6.530 6.560 1,247,078 +0.03(+0.45%)
Jun 24, 2019 6.638 6.667 6.530 6.530 1,581,163 -0.12(-1.76%)
Jun 21, 2019 6.491 6.653 6.491 6.648 4,250,562 +0.09(+1.34%)
Jun 20, 2019 6.511 6.589 6.462 6.560 2,457,793 +0.07(+1.05%)
Jun 19, 2019 6.540 6.540 6.433 6.491 2,951,039 -0.04(-0.60%)
Jun 18, 2019 6.550 6.560 6.482 6.530 2,611,619 -0.01(-0.15%)
Jun 17, 2019 6.589 6.599 6.491 6.540 3,461,076 -0.05(-0.74%)
Jun 14, 2019 6.648 6.648 6.491 6.589 6,479,667 -0.12(-1.75%)
Jun 13, 2019 6.775 6.804 6.658 6.706 3,575,969 -0.04(-0.58%)
Jun 12, 2019 6.775 6.785 6.667 6.746 3,630,415 -0.03(-0.43%)
Jun 11, 2019 6.755 6.794 6.667 6.775 5,730,506 +0.13(+1.91%)
Jun 10, 2019 6.482 6.755 6.462 6.648 8,825,546 +0.18(+2.72%)
Jun 07, 2019 6.462 6.550 6.442 6.472 41,273,432 +0.66(+11.26%)
Jun 06, 2019 4.477 6.100 4.018 5.817 12,330,679 +1.33(+29.63%)
Jun 05, 2019 4.556 4.605 4.184 4.487 2,580,969 -0.06(-1.29%)
Jun 04, 2019 4.419 4.683 4.419 4.546 1,893,997 +0.18(+4.03%)
Jun 03, 2019 4.282 4.477 4.282 4.370 1,571,146 +0.08(+1.82%)
May 31, 2019 4.165 4.311 4.057 4.292 1,967,856 +0.08(+1.86%)
May 30, 2019 4.429 4.497 4.204 4.214 1,706,414 -0.20(-4.43%)
May 29, 2019 4.575 4.575 4.253 4.409 1,691,578 -0.19(-4.04%)
May 28, 2019 4.595 4.663 4.556 4.595 786,421 +0.00(+0.00%)
May 24, 2019 4.634 4.673 4.546 4.595 772,392 -0.01(-0.21%)
May 23, 2019 4.722 4.790 4.565 4.605 1,034,124 -0.17(-3.48%)
May 22, 2019 4.878 4.898 4.741 4.771 741,515 -0.11(-2.20%)
May 21, 2019 4.751 4.937 4.702 4.878 901,839 +0.16(+3.31%)
May 20, 2019 4.829 4.878 4.580 4.722 1,174,478 -0.16(-3.21%)
May 17, 2019 4.966 5.054 4.805 4.878 1,403,010 -0.13(-2.54%)
May 16, 2019 5.113 5.142 4.976 5.005 904,824 -0.10(-1.92%)
May 15, 2019 5.035 5.123 4.971 5.103 868,809 +0.01(+0.19%)
May 14, 2019 5.044 5.176 5.025 5.093 1,098,556 +0.08(+1.56%)
May 13, 2019 4.966 5.054 4.839 5.015 1,219,622 -0.04(-0.77%)
May 10, 2019 5.044 5.064 4.898 5.054 835,607 -0.01(-0.19%)
May 09, 2019 4.966 5.113 4.929 5.064 938,245 +0.04(+0.78%)
May 08, 2019 4.966 5.142 4.888 5.025 1,102,420 +0.05(+0.98%)
May 07, 2019 4.937 5.044 4.937 4.976 865,346 -0.03(-0.59%)
May 06, 2019 4.898 5.044 4.839 5.005 1,100,876 +0.02(+0.39%)
May 03, 2019 4.722 5.044 4.688 4.986 1,713,870 +0.32(+6.92%)
May 02, 2019 4.683 4.732 4.546 4.663 965,946 -0.02(-0.42%)
May 01, 2019 4.917 4.917 4.649 4.683 2,024,375 -0.23(-4.77%)
Apr 30, 2019 4.898 4.956 4.761 4.917 1,362,304 +0.03(+0.60%)
Apr 29, 2019 4.917 4.976 4.878 4.888 809,034 -0.02(-0.40%)
Apr 26, 2019 4.800 4.947 4.732 4.908 1,188,815 +0.09(+1.83%)
Apr 25, 2019 4.810 4.888 4.741 4.820 677,658 -0.02(-0.40%)
Apr 24, 2019 4.644 4.898 4.644 4.839 1,218,241 +0.21(+4.43%)
Apr 23, 2019 4.468 4.649 4.419 4.634 1,448,753 +0.18(+3.95%)
Apr 22, 2019 4.702 4.781 4.429 4.458 1,421,761 -0.22(-4.80%)
Apr 18, 2019 4.673 4.741 4.517 4.683 1,540,181 +0.01(+0.21%)
Apr 17, 2019 4.829 4.831 4.624 4.673 1,951,958 -0.15(-3.04%)
Apr 16, 2019 4.966 4.996 4.800 4.820 1,399,675 -0.15(-2.95%)
Apr 15, 2019 4.976 5.035 4.829 4.966 1,939,732 -0.02(-0.39%)
Apr 12, 2019 5.142 5.158 4.952 4.986 1,790,690 -0.15(-2.86%)
Apr 11, 2019 5.230 5.235 5.108 5.132 1,066,371 -0.08(-1.50%)
Apr 10, 2019 5.162 5.250 5.118 5.211 759,650 +0.03(+0.57%)
Apr 09, 2019 5.201 5.230 5.123 5.181 1,164,374 -0.03(-0.56%)
Apr 08, 2019 5.328 5.367 5.142 5.211 1,419,049 -0.16(-2.91%)
Apr 05, 2019 5.475 5.514 5.338 5.367 1,336,829 -0.13(-2.31%)
Apr 04, 2019 5.416 5.504 5.322 5.494 1,125,868 +0.10(+1.81%)
Apr 03, 2019 5.387 5.492 5.349 5.396 1,799,955 +0.06(+1.07%)
Apr 02, 2019 5.225 5.406 5.168 5.339 1,923,132 +0.10(+2.00%)
Apr 01, 2019 5.187 5.320 5.168 5.235 1,664,229 +0.07(+1.29%)
Mar 29, 2019 5.292 5.358 5.139 5.168 2,102,129 -0.11(-2.16%)
Mar 28, 2019 5.387 5.434 5.225 5.282 1,058,023 -0.06(-1.07%)
Mar 27, 2019 5.244 5.401 5.188 5.339 978,789 +0.10(+2.00%)
Mar 26, 2019 5.235 5.463 5.192 5.235 903,904 +0.04(+0.73%)
Mar 25, 2019 5.130 5.258 5.063 5.197 1,062,478 +0.06(+1.11%)
Mar 22, 2019 5.273 5.368 5.101 5.139 1,287,629 -0.16(-3.05%)
Mar 21, 2019 5.273 5.339 5.178 5.301 2,491,262 +0.00(+0.00%)
Mar 20, 2019 5.282 5.454 5.120 5.301 2,391,484 +0.01(+0.18%)
Mar 19, 2019 5.158 5.501 5.097 5.292 3,251,910 +0.14(+2.77%)
Mar 18, 2019 5.016 5.168 4.902 5.149 1,830,330 +0.15(+3.05%)
Mar 15, 2019 5.254 5.258 4.921 4.997 3,714,003 -0.24(-4.55%)
Mar 14, 2019 5.244 5.377 5.216 5.235 1,702,011 -0.03(-0.54%)
Mar 13, 2019 5.120 5.387 5.120 5.263 2,512,039 +0.14(+2.79%)
Mar 12, 2019 5.035 5.149 4.982 5.120 1,650,160 +0.07(+1.32%)
Mar 11, 2019 5.063 5.139 4.825 5.054 3,725,131 -0.01(-0.19%)
Mar 08, 2019 4.921 5.149 4.854 5.063 2,692,831 +0.20(+4.11%)
Mar 07, 2019 4.940 4.949 4.597 4.863 8,399,599 -0.70(-12.65%)
Mar 06, 2019 6.129 6.129 5.501 5.568 2,120,287 -0.53(-8.74%)
Mar 05, 2019 6.082 6.177 6.015 6.101 952,138 +0.04(+0.63%)
Mar 04, 2019 6.072 6.120 5.996 6.063 812,912 -0.01(-0.16%)
Mar 01, 2019 6.072 6.167 5.872 6.072 1,109,115 +0.08(+1.27%)
Feb 28, 2019 6.120 6.158 5.958 5.996 1,228,174 -0.16(-2.63%)
Feb 27, 2019 6.148 6.229 6.086 6.158 639,995 +0.00(+0.00%)
Feb 26, 2019 6.110 6.177 5.967 6.158 1,139,327 +0.04(+0.62%)
Feb 25, 2019 6.139 6.215 6.082 6.120 707,291 +0.03(+0.47%)
Feb 22, 2019 6.063 6.129 6.034 6.091 702,285 +0.07(+1.11%)
Feb 21, 2019 6.053 6.110 5.939 6.025 810,120 +0.00(+0.00%)
Feb 20, 2019 5.948 6.034 5.844 6.025 779,995 +0.09(+1.44%)
Feb 19, 2019 6.015 6.015 5.796 5.939 864,912 -0.09(-1.42%)
Feb 15, 2019 5.844 6.129 5.815 6.025 1,438,194 +0.21(+3.60%)
Feb 14, 2019 5.777 5.844 5.653 5.815 708,847 -0.01(-0.16%)
Feb 13, 2019 5.796 5.853 5.720 5.825 677,193 +0.07(+1.16%)
Feb 12, 2019 5.710 5.882 5.701 5.758 1,207,869 +0.08(+1.34%)
Feb 11, 2019 5.568 5.710 5.473 5.682 794,150 +0.12(+2.23%)
Feb 08, 2019 5.530 5.596 5.406 5.558 716,995 +0.00(+0.00%)
Feb 07, 2019 5.482 5.615 5.406 5.558 1,360,704 +0.05(+0.86%)
Feb 06, 2019 5.615 5.672 5.463 5.511 1,331,411 -0.13(-2.36%)
Feb 05, 2019 5.615 5.682 5.463 5.644 1,152,944 +0.07(+1.19%)
Feb 04, 2019 5.434 5.663 5.377 5.577 1,352,307 +0.13(+2.45%)
Feb 01, 2019 5.739 5.768 5.339 5.444 1,915,630 -0.30(-5.14%)
Jan 31, 2019 5.539 5.787 5.520 5.739 1,051,742 +0.22(+3.97%)
Jan 30, 2019 5.577 5.701 5.430 5.520 1,378,348 +0.02(+0.35%)
Jan 29, 2019 5.863 5.863 5.482 5.501 1,603,941 -0.41(-6.92%)
Jan 28, 2019 5.996 5.996 5.739 5.910 1,218,487 -0.11(-1.90%)
Jan 25, 2019 6.186 6.196 6.015 6.025 781,823 -0.10(-1.56%)
Jan 24, 2019 6.101 6.177 6.053 6.120 660,627 +0.02(+0.31%)
Jan 23, 2019 5.901 6.110 5.891 6.101 970,433 +0.21(+3.55%)
Jan 22, 2019 6.025 6.025 5.815 5.891 1,152,792 -0.16(-2.67%)
Jan 18, 2019 5.920 6.220 5.920 6.053 1,414,973 +0.15(+2.58%)
Jan 17, 2019 5.720 5.920 5.663 5.901 1,202,552 +0.10(+1.64%)
Jan 16, 2019 5.929 5.958 5.758 5.806 1,137,230 -0.05(-0.81%)
Jan 15, 2019 6.120 6.148 5.815 5.853 1,609,997 -0.24(-3.91%)
Jan 14, 2019 5.977 6.110 5.839 6.091 1,429,017 +0.06(+0.95%)
Jan 11, 2019 6.224 6.272 5.977 6.034 2,778,463 -0.02(-0.31%)
Jan 10, 2019 6.672 6.748 6.044 6.053 3,919,066 -1.13(-15.76%)
Jan 09, 2019 7.328 7.386 7.167 7.186 1,713,413 -0.14(-1.95%)
Jan 08, 2019 7.262 7.433 7.110 7.328 2,748,374 +0.12(+1.72%)
Jan 07, 2019 7.262 7.414 7.119 7.205 3,432,214 -0.03(-0.39%)
Jan 04, 2019 6.767 7.252 6.710 7.233 4,030,473 +0.52(+7.80%)
Jan 03, 2019 6.567 6.805 6.282 6.710 1,986,092 +0.09(+1.29%)
Jan 02, 2019 6.475 6.904 6.438 6.624 3,251,221 +0.02(+0.28%)
Dec 31, 2018 6.056 6.615 6.047 6.606 2,992,368 +0.55(+9.08%)
Dec 28, 2018 5.823 6.214 5.748 6.056 2,147,112 +0.24(+4.17%)
Dec 27, 2018 5.786 5.832 5.590 5.814 1,482,202 -0.04(-0.64%)
Dec 26, 2018 5.590 5.907 5.525 5.851 1,651,610 +0.34(+6.08%)
Dec 24, 2018 5.311 5.711 5.301 5.515 1,102,321 +0.12(+2.25%)
Dec 21, 2018 5.692 5.832 5.283 5.394 5,852,393 -0.40(-6.91%)
Dec 20, 2018 5.879 6.033 5.683 5.795 2,130,191 -0.05(-0.80%)
Dec 19, 2018 6.084 6.196 5.748 5.842 1,697,413 -0.08(-1.42%)
Dec 18, 2018 6.056 6.140 5.916 5.925 1,482,508 -0.12(-2.00%)
Dec 17, 2018 6.345 6.373 6.028 6.047 2,777,970 +0.00(+0.00%)
Dec 14, 2018 6.149 6.298 6.028 6.047 984,039 -0.16(-2.55%)
Dec 13, 2018 6.363 6.540 6.177 6.205 997,079 -0.18(-2.77%)
Dec 12, 2018 6.680 6.708 6.373 6.382 668,755 -0.26(-3.93%)
Dec 11, 2018 6.587 6.745 6.550 6.643 672,498 +0.10(+1.57%)
Dec 10, 2018 6.326 6.606 6.317 6.540 971,811 +0.20(+3.24%)
Dec 07, 2018 6.326 6.470 6.252 6.335 1,088,153 -0.02(-0.29%)
Dec 06, 2018 6.363 6.410 6.102 6.354 1,393,311 -0.11(-1.73%)
Dec 04, 2018 6.922 6.969 6.447 6.466 1,102,106 -0.45(-6.47%)
Dec 03, 2018 7.127 7.127 6.904 6.913 1,043,294 -0.14(-1.98%)
Nov 30, 2018 6.708 7.183 6.708 7.053 1,735,378 +0.33(+4.85%)
Nov 29, 2018 6.950 6.960 6.689 6.727 937,337 -0.22(-3.22%)
Nov 28, 2018 6.633 7.039 6.633 6.950 2,241,871 +0.34(+5.22%)
Nov 27, 2018 6.298 6.606 6.298 6.606 1,032,142 +0.28(+4.42%)
Nov 26, 2018 6.289 6.373 6.186 6.326 972,833 +0.11(+1.80%)
Nov 23, 2018 6.466 6.489 6.186 6.214 690,695 -0.25(-3.89%)
Nov 21, 2018 6.466 6.466 6.466 0 +0.41(+6.77%)
Nov 20, 2018 6.140 6.363 5.823 6.056 2,145,293 -0.24(-3.85%)
Nov 19, 2018 6.475 6.503 6.205 6.298 1,206,270 -0.15(-2.31%)
Nov 16, 2018 6.401 6.498 6.363 6.447 834,522 +0.00(+0.00%)
Nov 15, 2018 6.382 6.550 6.373 6.447 890,371 +0.02(+0.29%)
Nov 14, 2018 6.475 6.512 6.391 6.429 551,298 -0.01(-0.14%)
Nov 13, 2018 6.373 6.512 6.363 6.438 1,402,390 +0.07(+1.17%)
Nov 12, 2018 6.345 6.545 6.261 6.363 1,165,264 +0.00(+0.00%)
Nov 09, 2018 6.456 6.484 6.270 6.363 515,525 -0.12(-1.87%)
Nov 08, 2018 6.345 6.550 6.298 6.484 873,068 +0.10(+1.61%)
Nov 07, 2018 6.307 6.419 6.289 6.382 1,411,681 +0.11(+1.78%)
Nov 06, 2018 6.214 6.429 6.158 6.270 1,086,136 +0.07(+1.20%)
Nov 05, 2018 6.233 6.307 6.168 6.196 1,032,213 -0.05(-0.75%)
Nov 02, 2018 5.925 6.252 5.925 6.242 1,026,329 +0.33(+5.51%)
Nov 01, 2018 5.897 6.000 5.683 5.916 741,488 +0.02(+0.32%)
Oct 31, 2018 5.991 6.019 5.879 5.897 783,924 -0.07(-1.09%)
Oct 30, 2018 5.795 6.047 5.748 5.963 940,350 +0.16(+2.73%)
Oct 29, 2018 5.814 6.019 5.748 5.804 704,651 -0.01(-0.16%)
Oct 26, 2018 5.991 6.000 5.683 5.814 1,230,371 -0.20(-3.26%)
Oct 25, 2018 6.037 6.102 5.953 6.009 776,619 -0.02(-0.31%)
Oct 24, 2018 6.112 6.186 5.995 6.028 1,250,162 -0.12(-1.97%)
Oct 23, 2018 6.009 6.186 5.879 6.149 1,199,576 +0.05(+0.76%)
Oct 22, 2018 6.149 6.247 5.981 6.102 1,120,500 -0.06(-0.91%)
Oct 19, 2018 6.354 6.401 6.112 6.158 1,367,651 -0.22(-3.50%)
Oct 18, 2018 6.540 6.540 6.270 6.382 1,246,458 -0.15(-2.28%)
Oct 17, 2018 6.429 6.633 6.335 6.531 1,145,718 +0.13(+2.04%)
Oct 16, 2018 6.410 6.419 6.252 6.401 1,358,974 -0.03(-0.43%)
Oct 15, 2018 6.252 6.494 6.065 6.429 1,451,435 +0.11(+1.77%)
Oct 12, 2018 6.531 6.550 6.186 6.317 1,997,166 -0.10(-1.60%)
Oct 11, 2018 6.611 6.638 6.268 6.419 2,395,157 -0.21(-3.16%)
Oct 10, 2018 6.556 6.684 6.501 6.629 3,679,196 +0.06(+0.97%)
Oct 09, 2018 6.355 6.686 6.346 6.565 3,048,814 +0.16(+2.56%)
Oct 08, 2018 6.447 6.830 6.346 6.401 5,347,582 +0.06(+1.01%)
Oct 05, 2018 6.064 6.369 5.991 6.337 4,154,881 +0.27(+4.51%)
Oct 04, 2018 6.091 6.501 5.881 6.064 10,192,098 +1.09(+21.79%)
Oct 03, 2018 5.106 5.124 4.951 4.979 2,074,736 -0.08(-1.62%)
Oct 02, 2018 5.197 5.279 5.051 5.061 2,381,923 -0.18(-3.48%)
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.