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 29, 2016 6.430 6.657 6.430 6.642 1,215,749 +0.27(+4.28%)
Jan 28, 2016 6.445 6.505 6.316 6.369 803,548 +0.01(+0.12%)
Jan 27, 2016 6.445 6.627 6.339 6.362 1,086,297 -0.08(-1.18%)
Jan 26, 2016 6.172 6.505 6.157 6.437 1,322,270 +0.30(+4.81%)
Jan 25, 2016 6.309 6.452 6.134 6.142 894,620 -0.20(-3.11%)
Jan 22, 2016 6.384 6.566 6.302 6.339 1,552,976 +0.05(+0.72%)
Jan 21, 2016 6.134 6.589 6.074 6.293 1,830,329 +0.17(+2.85%)
Jan 20, 2016 6.021 6.218 5.773 6.119 1,852,659 +0.02(+0.25%)
Jan 19, 2016 6.331 6.331 6.036 6.104 1,890,120 -0.11(-1.71%)
Jan 15, 2016 6.316 6.210 6.210 6.210 1,950,550 -0.27(-4.09%)
Jan 14, 2016 6.240 6.627 6.096 6.475 3,007,935 +0.23(+3.64%)
Jan 13, 2016 6.407 6.498 6.096 6.248 1,805,789 -0.16(-2.48%)
Jan 12, 2016 6.513 6.581 6.225 6.407 1,613,921 -0.05(-0.70%)
Jan 11, 2016 6.581 6.710 6.316 6.452 1,782,023 -0.11(-1.62%)
Jan 08, 2016 6.627 6.763 6.437 6.558 2,046,867 -0.05(-0.80%)
Jan 07, 2016 6.574 6.907 6.574 6.611 2,924,074 -0.08(-1.13%)
Jan 06, 2016 6.649 6.786 6.528 6.687 1,978,850 -0.04(-0.56%)
Jan 05, 2016 6.837 6.881 6.524 6.725 3,618,775 -0.11(-1.63%)
Jan 04, 2016 6.427 6.874 6.368 6.837 2,969,754 +0.35(+5.40%)
Dec 31, 2015 6.464 6.487 6.487 6.487 1,229,414 -0.01(-0.11%)
Dec 30, 2015 6.531 6.606 6.435 6.494 1,507,509 -0.05(-0.80%)
Dec 29, 2015 6.479 6.613 6.427 6.546 1,295,854 +0.09(+1.38%)
Dec 28, 2015 6.829 6.829 6.219 6.457 3,050,092 -0.39(-5.66%)
Dec 24, 2015 6.837 6.844 6.844 6.844 459,217 -0.02(-0.33%)
Dec 23, 2015 6.613 6.867 6.569 6.867 1,333,674 +0.25(+3.71%)
Dec 22, 2015 6.420 6.695 6.397 6.621 1,487,572 +0.19(+2.89%)
Dec 21, 2015 6.569 6.613 6.315 6.435 3,557,655 -0.11(-1.71%)
Dec 18, 2015 6.651 6.703 6.479 6.546 3,539,832 -0.17(-2.55%)
Dec 17, 2015 6.904 6.948 6.628 6.718 1,577,955 -0.16(-2.38%)
Dec 16, 2015 6.584 6.881 6.546 6.881 1,430,757 +0.31(+4.64%)
Dec 15, 2015 6.591 6.800 6.569 6.576 1,985,497 +0.00(+0.00%)
Dec 14, 2015 6.762 6.896 6.397 6.576 2,791,565 -0.19(-2.75%)
Dec 11, 2015 7.038 7.217 6.718 6.762 3,207,050 -0.40(-5.61%)
Dec 10, 2015 6.867 7.176 6.814 7.164 2,440,712 +0.31(+4.57%)
Dec 09, 2015 6.986 7.120 6.796 6.852 2,525,384 -0.18(-2.54%)
Dec 08, 2015 6.852 7.217 6.852 7.030 2,921,772 +0.01(+0.21%)
Dec 07, 2015 7.492 7.514 6.867 7.016 5,097,443 -0.46(-6.18%)
Dec 04, 2015 7.440 7.596 6.963 7.477 12,710,213 -1.50(-16.68%)
Dec 03, 2015 9.436 9.495 8.669 8.974 4,807,719 -0.42(-4.44%)
Dec 02, 2015 9.347 9.577 9.280 9.391 2,464,832 +0.05(+0.56%)
Dec 01, 2015 9.540 9.600 9.257 9.339 2,779,968 -0.19(-2.03%)
Nov 30, 2015 9.786 9.838 9.518 9.533 2,209,432 -0.25(-2.59%)
Nov 27, 2015 9.771 9.846 9.711 9.786 908,826 +0.02(+0.23%)
Nov 25, 2015 9.719 9.764 9.764 9.764 1,523,206 +0.07(+0.77%)
Nov 24, 2015 9.503 9.711 9.481 9.689 1,279,022 +0.06(+0.62%)
Nov 23, 2015 9.540 9.682 9.458 9.630 1,062,337 +0.11(+1.17%)
Nov 20, 2015 9.563 9.711 9.428 9.518 1,728,946 +0.04(+0.47%)
Nov 19, 2015 9.592 9.600 9.384 9.473 1,217,614 -0.12(-1.24%)
Nov 18, 2015 9.421 9.615 9.328 9.592 1,388,955 +0.16(+1.66%)
Nov 17, 2015 9.600 9.756 9.361 9.436 779,147 -0.13(-1.32%)
Nov 16, 2015 9.153 9.600 9.153 9.563 1,344,499 +0.38(+4.14%)
Nov 13, 2015 9.399 9.466 8.994 9.183 2,086,514 -0.34(-3.52%)
Nov 12, 2015 9.637 9.890 9.488 9.518 888,050 -0.16(-1.69%)
Nov 11, 2015 10.04 10.04 9.644 9.682 960,354 -0.36(-3.56%)
Nov 10, 2015 9.883 10.12 9.831 10.04 706,940 +0.15(+1.51%)
Nov 09, 2015 9.980 10.02 9.734 9.890 639,385 -0.13(-1.34%)
Nov 06, 2015 10.05 10.07 9.901 10.02 566,567 -0.04(-0.37%)
Nov 05, 2015 10.04 10.17 9.875 10.06 620,549 +0.04(+0.37%)
Nov 04, 2015 10.12 10.19 9.913 10.02 925,534 -0.07(-0.74%)
Nov 03, 2015 9.927 10.16 9.854 10.10 984,311 +0.19(+1.88%)
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.