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 (%)
Jan 31, 2018 4.190 4.233 4.060 4.060 1,127,787 -0.13(-3.09%)
Jan 30, 2018 4.276 4.319 4.112 4.190 1,207,317 -0.13(-3.00%)
Jan 29, 2018 4.276 4.298 4.190 4.319 1,335,921 +0.04(+1.01%)
Jan 26, 2018 4.363 4.449 4.168 4.276 2,592,478 -0.04(-1.00%)
Jan 25, 2018 4.449 4.492 4.276 4.319 1,825,140 -0.13(-2.91%)
Jan 24, 2018 4.665 4.665 4.449 4.449 1,710,981 -0.17(-3.74%)
Jan 23, 2018 4.665 4.708 4.578 4.622 799,889 -0.04(-0.93%)
Jan 22, 2018 4.622 4.708 4.578 4.665 2,030,943 +0.04(+0.93%)
Jan 19, 2018 4.578 4.708 4.535 4.622 689,400 +0.04(+0.94%)
Jan 18, 2018 4.622 4.686 4.578 4.578 815,456 -0.04(-0.93%)
Jan 17, 2018 4.578 4.665 4.535 4.622 953,656 +0.04(+0.94%)
Jan 16, 2018 4.708 4.708 4.493 4.578 1,287,886 -0.04(-0.93%)
Jan 12, 2018 4.622 4.622 4.622 0 -0.17(-3.60%)
Jan 11, 2018 4.578 4.859 4.535 4.794 2,223,493 +0.22(+4.72%)
Jan 10, 2018 4.535 4.643 4.427 4.578 2,245,638 +0.09(+1.92%)
Jan 09, 2018 4.751 4.751 4.276 4.492 3,808,267 -0.26(-5.45%)
Jan 08, 2018 5.010 5.010 4.708 4.751 2,532,619 -0.09(-1.79%)
Jan 05, 2018 5.054 5.097 4.665 4.838 6,954,632 -0.78(-13.85%)
Jan 04, 2018 5.701 5.723 5.615 5.615 1,741,328 +0.00(+0.00%)
Jan 03, 2018 5.868 5.911 5.615 5.615 2,341,632 -0.21(-3.62%)
Jan 02, 2018 5.742 5.868 5.700 5.826 1,274,573 +0.17(+2.98%)
Dec 29, 2017 5.657 5.657 5.657 0 +0.04(+0.75%)
Dec 28, 2017 5.615 5.700 5.573 5.615 1,058,682 -0.04(-0.75%)
Dec 27, 2017 5.742 5.784 5.615 5.657 989,393 -0.13(-2.19%)
Dec 26, 2017 5.700 5.856 5.700 5.784 802,148 +0.04(+0.74%)
Dec 22, 2017 5.784 5.784 5.700 5.742 1,434,278 -0.08(-1.45%)
Dec 21, 2017 5.868 5.868 5.784 5.826 617,547 -0.04(-0.72%)
Dec 20, 2017 5.826 5.911 5.784 5.868 1,997,375 +0.04(+0.72%)
Dec 19, 2017 5.868 5.890 5.742 5.826 1,132,690 +0.00(+0.00%)
Dec 18, 2017 5.784 5.911 5.700 5.826 1,458,768 +0.04(+0.73%)
Dec 15, 2017 5.615 5.826 5.615 5.784 3,265,690 +0.17(+3.01%)
Dec 14, 2017 5.742 5.826 5.488 5.615 2,000,775 -0.13(-2.21%)
Dec 13, 2017 5.657 5.826 5.615 5.742 1,287,819 +0.13(+2.26%)
Dec 12, 2017 5.573 5.826 5.573 5.615 2,095,892 +0.00(+0.00%)
Dec 11, 2017 5.573 5.700 5.531 5.615 1,334,830 +0.08(+1.53%)
Dec 08, 2017 5.657 5.699 5.531 5.531 1,234,594 +0.00(+0.00%)
Dec 07, 2017 5.573 5.700 5.552 1,830,772 +0.00(+0.00%)
Dec 06, 2017 5.531 5.573 5.446 5.573 1,899,433 +0.08(+1.54%)
Dec 05, 2017 5.573 5.700 5.488 5.488 2,143,688 -0.08(-1.52%)
Dec 04, 2017 5.868 5.911 5.573 5.573 4,696,514 -0.08(-1.49%)
Dec 01, 2017 5.784 5.911 5.531 5.657 6,303,053 -0.17(-2.90%)
Nov 30, 2017 5.911 5.953 5.700 5.826 4,135,749 -0.76(-11.54%)
Nov 29, 2017 6.375 6.755 6.333 6.586 2,610,459 +0.21(+3.31%)
Nov 28, 2017 6.122 6.417 6.037 6.375 2,117,871 +0.25(+4.14%)
Nov 27, 2017 6.164 6.291 6.080 6.122 532,504 -0.08(-1.36%)
Nov 24, 2017 6.206 6.291 6.122 6.206 553,056 +0.08(+1.38%)
Nov 22, 2017 6.037 6.185 6.037 6.122 798,683 +0.08(+1.40%)
Nov 21, 2017 6.122 6.164 5.974 6.037 773,379 -0.13(-2.05%)
Nov 20, 2017 6.291 6.291 5.953 6.164 1,625,701 -0.13(-2.01%)
Nov 17, 2017 5.911 6.291 5.911 6.291 3,555,876 +0.30(+4.93%)
Nov 16, 2017 5.573 6.628 5.531 5.995 7,000,408 +0.42(+7.58%)
Nov 15, 2017 5.657 5.784 5.573 5.573 1,023,278 -0.08(-1.49%)
Nov 14, 2017 5.700 5.826 5.590 5.657 1,112,324 -0.13(-2.19%)
Nov 13, 2017 5.995 6.037 5.784 5.784 949,944 -0.21(-3.52%)
Nov 10, 2017 5.953 6.164 5.953 5.995 773,968 +0.00(+0.00%)
Nov 09, 2017 5.911 6.037 5.868 5.995 634,512 +0.04(+0.71%)
Nov 08, 2017 5.911 5.995 5.911 5.953 435,953 +0.00(+0.00%)
Nov 07, 2017 5.995 6.037 5.911 5.953 871,037 -0.04(-0.70%)
Nov 06, 2017 5.953 6.080 5.868 5.995 806,792 +0.08(+1.43%)
Nov 03, 2017 5.953 6.037 5.868 5.911 716,081 -0.04(-0.71%)
Nov 02, 2017 5.953 6.058 5.868 5.953 754,604 +0.04(+0.71%)
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.