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, 2015 19.12 19.38 18.99 19.19 1,524,087 +0.04(+0.23%)
Jul 30, 2015 19.08 19.24 18.75 19.15 1,514,583 -0.08(-0.42%)
Jul 29, 2015 19.25 19.49 19.16 19.23 1,036,476 -0.01(-0.04%)
Jul 28, 2015 19.49 19.50 19.03 19.24 1,637,536 -0.28(-1.46%)
Jul 27, 2015 19.69 19.70 19.35 19.52 1,241,960 -0.31(-1.55%)
Jul 24, 2015 20.00 20.14 19.55 19.83 1,174,253 -0.08(-0.40%)
Jul 23, 2015 20.89 20.96 19.48 19.91 2,209,900 -0.86(-4.15%)
Jul 22, 2015 20.68 21.05 20.63 20.77 1,128,885 +0.06(+0.28%)
Jul 21, 2015 20.80 20.84 20.58 20.71 747,486 -0.02(-0.11%)
Jul 20, 2015 20.93 21.09 20.72 20.73 988,469 -0.19(-0.91%)
Jul 17, 2015 20.93 21.17 20.89 20.92 911,264 +0.07(+0.35%)
Jul 16, 2015 20.62 21.02 20.56 20.85 1,583,886 +0.30(+1.46%)
Jul 15, 2015 20.81 20.91 20.44 20.55 1,365,650 -0.26(-1.23%)
Jul 14, 2015 20.49 20.99 20.27 20.81 1,672,123 +0.38(+1.86%)
Jul 13, 2015 19.72 20.51 19.70 20.43 1,848,276 +0.85(+4.36%)
Jul 10, 2015 19.70 19.77 19.49 19.57 1,359,933 +0.04(+0.22%)
Jul 09, 2015 19.23 19.79 19.22 19.53 1,875,491 +0.30(+1.56%)
Jul 08, 2015 18.89 19.31 18.81 19.23 2,058,700 +0.22(+1.15%)
Jul 07, 2015 19.03 19.19 18.75 19.01 1,519,105 -0.03(-0.15%)
Jul 06, 2015 18.87 19.20 18.69 19.04 963,121 +0.07(+0.35%)
Jul 02, 2015 18.87 18.97 18.97 18.97 1,549,289 +0.18(+0.97%)
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.