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 (%)
Apr 29, 2016 9.172 9.295 8.965 9.011 855,405 -0.18(-1.92%)
Apr 28, 2016 9.417 9.486 9.157 9.187 705,413 -0.29(-3.07%)
Apr 27, 2016 8.643 9.571 8.643 9.479 673,334 -0.05(-0.48%)
Apr 26, 2016 9.318 9.563 9.287 9.525 637,248 +0.22(+2.39%)
Apr 25, 2016 9.494 9.494 9.210 9.302 630,444 -0.24(-2.49%)
Apr 22, 2016 9.448 9.678 9.448 9.540 831,647 +0.08(+0.89%)
Apr 21, 2016 9.586 9.694 9.433 9.456 596,820 -0.08(-0.88%)
Apr 20, 2016 9.671 9.686 9.509 9.540 741,461 -0.08(-0.80%)
Apr 19, 2016 9.533 9.625 9.463 9.617 651,807 +0.08(+0.80%)
Apr 18, 2016 9.448 9.617 9.402 9.540 461,541 +0.03(+0.32%)
Apr 15, 2016 9.433 9.552 9.410 9.509 623,673 +0.05(+0.49%)
Apr 14, 2016 9.517 9.617 9.448 9.463 717,914 -0.05(-0.56%)
Apr 13, 2016 9.088 9.556 9.026 9.517 972,191 +0.46(+5.08%)
Apr 12, 2016 8.957 9.145 8.789 9.057 612,797 +0.12(+1.29%)
Apr 11, 2016 9.080 9.187 8.934 8.942 651,502 -0.08(-0.85%)
Apr 08, 2016 9.049 9.187 8.930 9.019 700,249 +0.06(+0.69%)
Apr 07, 2016 9.180 9.295 8.911 8.957 1,165,446 -0.28(-3.07%)
Apr 06, 2016 9.126 9.345 8.957 9.241 823,815 +0.14(+1.52%)
Apr 05, 2016 9.103 9.247 9.080 9.103 972,022 -0.03(-0.33%)
Apr 04, 2016 9.262 9.323 9.133 9.133 847,472 -0.11(-1.15%)
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.