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 (%)
May 29, 2015 17.26 17.35 17.14 17.17 561,430 -0.07(-0.42%)
May 28, 2015 17.08 17.26 16.97 17.24 426,559 +0.16(+0.94%)
May 27, 2015 16.91 17.26 16.91 17.08 856,417 +0.18(+1.04%)
May 26, 2015 16.84 17.06 16.81 16.91 590,491 +0.06(+0.35%)
May 22, 2015 16.71 16.85 16.85 16.85 974,281 +0.14(+0.83%)
May 21, 2015 16.24 16.78 16.19 16.71 891,949 +0.43(+2.65%)
May 20, 2015 16.27 16.33 15.97 16.28 510,158 +0.06(+0.36%)
May 19, 2015 16.13 16.52 16.09 16.22 410,378 +0.08(+0.50%)
May 18, 2015 16.07 16.20 16.00 16.14 474,733 +0.02(+0.14%)
May 15, 2015 16.13 16.31 16.03 16.12 417,420 -0.03(-0.18%)
May 14, 2015 16.15 16.37 15.95 16.15 1,204,090 +0.04(+0.23%)
May 13, 2015 16.32 16.33 16.05 16.11 410,213 -0.18(-1.12%)
May 12, 2015 16.46 16.51 16.19 16.30 459,017 -0.23(-1.41%)
May 11, 2015 16.54 16.65 16.49 16.53 306,798 +0.02(+0.13%)
May 08, 2015 16.72 16.86 16.46 16.51 487,640 -0.13(-0.79%)
May 07, 2015 16.27 16.83 16.17 16.64 577,429 +0.43(+2.66%)
May 06, 2015 16.30 16.40 16.01 16.21 1,028,851 -0.08(-0.49%)
May 05, 2015 16.43 16.67 16.24 16.29 900,311 -0.24(-1.46%)
May 04, 2015 16.57 16.83 16.49 16.53 661,877 -0.04(-0.26%)
May 01, 2015 16.02 16.68 16.01 16.57 645,972 +0.58(+3.65%)
Apr 30, 2015 16.34 16.62 15.87 15.99 954,916 -0.44(-2.67%)
Apr 29, 2015 16.89 16.90 16.37 16.43 762,585 -0.53(-3.10%)
Apr 28, 2015 16.84 17.01 16.51 16.95 637,951 +0.10(+0.61%)
Apr 27, 2015 16.92 17.25 16.81 16.85 479,775 -0.06(-0.35%)
Apr 24, 2015 16.85 17.01 16.73 16.91 505,108 +0.15(+0.87%)
Apr 23, 2015 16.62 16.90 16.56 16.76 583,047 +0.19(+1.15%)
Apr 22, 2015 17.14 17.23 16.51 16.57 1,153,771 -0.53(-3.12%)
Apr 21, 2015 17.13 17.23 16.88 17.11 585,452 +0.07(+0.39%)
Apr 20, 2015 17.05 17.25 16.92 17.04 675,143 +0.14(+0.82%)
Apr 17, 2015 16.93 17.11 16.81 16.90 1,354,495 -0.26(-1.53%)
Apr 16, 2015 17.14 17.34 17.06 17.16 420,116 +0.01(+0.09%)
Apr 15, 2015 17.18 17.31 17.05 17.15 510,494 +0.12(+0.73%)
Apr 14, 2015 17.32 17.47 16.79 17.03 1,124,271 -0.29(-1.69%)
Apr 13, 2015 16.55 17.41 16.49 17.32 2,354,857 +1.05(+6.46%)
Apr 10, 2015 16.32 16.43 16.24 16.27 646,207 -0.05(-0.31%)
Apr 09, 2015 16.51 16.65 16.25 16.32 750,065 -0.19(-1.15%)
Apr 08, 2015 16.57 16.85 16.47 16.51 642,739 -0.05(-0.31%)
Apr 07, 2015 16.98 17.08 16.55 16.56 748,288 -0.37(-2.16%)
Apr 06, 2015 16.89 17.16 16.83 16.92 762,676 -0.13(-0.77%)
Apr 02, 2015 16.99 17.05 17.05 17.05 837,720 +0.12(+0.69%)
Apr 01, 2015 17.48 17.48 16.92 16.94 736,983 -0.40(-2.32%)
Mar 31, 2015 17.22 17.59 17.22 17.34 609,630 +0.03(+0.17%)
Mar 30, 2015 17.02 17.38 16.99 17.31 692,287 +0.33(+1.93%)
Mar 27, 2015 16.59 17.03 16.59 16.98 895,414 +0.38(+2.29%)
Mar 26, 2015 16.53 16.77 16.43 16.60 660,693 +0.02(+0.13%)
Mar 25, 2015 16.91 16.92 16.57 16.58 877,694 -0.26(-1.56%)
Mar 24, 2015 16.79 17.07 16.79 16.84 734,380 +0.07(+0.39%)
Mar 23, 2015 16.79 16.99 16.71 16.78 1,447,115 -0.09(-0.52%)
Mar 20, 2015 16.98 17.14 16.77 16.86 1,897,512 -0.05(-0.30%)
Mar 19, 2015 17.00 17.13 16.88 16.92 583,974 -0.04(-0.26%)
Mar 18, 2015 17.04 17.12 16.64 16.96 1,136,624 -0.15(-0.90%)
Mar 17, 2015 17.04 17.27 17.01 17.11 463,596 +0.07(+0.43%)
Mar 16, 2015 17.30 17.41 16.99 17.04 638,304 -0.17(-0.98%)
Mar 13, 2015 17.34 17.43 17.01 17.21 1,199,578 -0.07(-0.38%)
Mar 12, 2015 17.38 17.43 17.13 17.27 1,503,368 -0.04(-0.25%)
Mar 11, 2015 16.33 17.38 16.32 17.32 2,347,105 +0.99(+6.08%)
Mar 10, 2015 17.59 18.09 16.28 16.32 5,317,451 -1.83(-10.06%)
Mar 09, 2015 17.95 18.25 17.90 18.15 784,359 +0.20(+1.14%)
Mar 06, 2015 18.11 18.35 17.89 17.95 697,125 -0.25(-1.36%)
Mar 05, 2015 18.35 18.46 18.18 18.19 571,503 -0.10(-0.56%)
Mar 04, 2015 18.35 18.59 18.27 18.30 2,352,031 -0.05(-0.28%)
Mar 03, 2015 18.58 18.64 18.22 18.35 1,023,851 -0.23(-1.26%)
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.