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 (%)
Feb 28, 2017 8.060 8.060 7.701 7.821 1,180,272 -0.32(-3.92%)
Feb 27, 2017 8.100 8.220 7.940 8.140 1,227,451 -0.04(-0.49%)
Feb 24, 2017 7.980 8.299 7.900 8.180 763,616 +0.16(+1.99%)
Feb 23, 2017 8.379 8.379 7.980 8.020 946,369 -0.32(-3.83%)
Feb 22, 2017 8.459 8.499 8.260 8.339 462,497 -0.12(-1.42%)
Feb 21, 2017 8.459 8.539 8.339 8.459 940,839 +0.08(+0.95%)
Feb 17, 2017 8.379 8.379 8.379 0 +0.04(+0.48%)
Feb 16, 2017 8.659 8.659 8.260 8.339 518,746 -0.28(-3.24%)
Feb 15, 2017 8.459 8.659 8.435 8.619 409,366 +0.12(+1.41%)
Feb 14, 2017 8.459 8.619 8.419 8.499 582,496 +0.00(+0.00%)
Feb 13, 2017 8.659 8.698 8.379 8.499 424,629 -0.16(-1.84%)
Feb 10, 2017 8.619 8.738 8.459 8.659 714,105 +0.12(+1.40%)
Feb 09, 2017 8.299 8.599 8.260 8.539 1,031,272 +0.28(+3.38%)
Feb 08, 2017 7.821 8.299 7.821 8.260 981,210 +0.40(+5.08%)
Feb 07, 2017 8.020 8.100 7.821 7.861 730,509 -0.16(-1.99%)
Feb 06, 2017 8.100 8.260 7.940 8.020 651,698 -0.08(-0.99%)
Feb 03, 2017 8.120 8.260 8.020 8.100 800,328 +0.12(+1.50%)
Feb 02, 2017 7.940 8.080 7.861 7.980 620,254 -0.04(-0.50%)
Feb 01, 2017 8.161 8.260 7.900 8.020 1,109,137 -0.12(-1.47%)
Jan 31, 2017 7.900 8.220 7.781 8.140 1,335,931 +0.16(+2.00%)
Jan 30, 2017 7.940 8.060 7.821 7.980 969,381 +0.00(+0.00%)
Jan 27, 2017 8.100 8.100 7.861 7.980 1,169,153 -0.08(-0.99%)
Jan 26, 2017 8.579 8.659 8.020 8.060 2,224,019 -0.56(-6.48%)
Jan 25, 2017 8.619 8.778 8.579 8.619 597,291 +0.12(+1.41%)
Jan 24, 2017 8.539 8.619 8.379 8.499 1,115,696 +0.00(+0.00%)
Jan 23, 2017 8.579 8.659 8.379 8.499 737,822 -0.08(-0.93%)
Jan 20, 2017 9.137 9.297 8.507 8.579 1,715,731 -0.56(-6.11%)
Jan 19, 2017 9.018 9.137 8.818 9.137 1,130,947 +0.08(+0.88%)
Jan 18, 2017 9.137 9.137 8.858 9.058 873,195 -0.08(-0.87%)
Jan 17, 2017 9.018 9.417 8.818 9.137 907,682 +0.28(+3.15%)
Jan 13, 2017 8.858 8.858 8.858 0 +0.00(+0.00%)
Jan 12, 2017 8.898 8.978 8.639 8.858 828,000 -0.04(-0.45%)
Jan 11, 2017 9.018 9.058 8.778 8.898 870,644 -0.12(-1.33%)
Jan 10, 2017 8.619 9.177 8.579 9.018 1,335,693 +0.40(+4.63%)
Jan 09, 2017 8.499 8.698 8.339 8.619 1,338,688 +0.08(+0.93%)
Jan 06, 2017 8.579 8.738 8.379 8.539 1,327,550 +0.04(+0.47%)
Jan 05, 2017 8.978 8.998 8.379 8.499 3,129,776 -0.60(-6.58%)
Jan 04, 2017 9.018 9.177 8.898 9.097 1,049,883 +0.16(+1.79%)
Jan 03, 2017 8.977 9.135 8.859 8.938 989,749 +0.16(+1.79%)
Dec 30, 2016 8.780 8.780 8.780 0 -0.28(-3.04%)
Dec 29, 2016 9.253 9.450 8.938 9.056 716,711 -0.20(-2.13%)
Dec 28, 2016 9.371 9.450 9.095 9.253 599,609 -0.16(-1.67%)
Dec 27, 2016 9.450 9.568 9.332 9.410 531,400 -0.04(-0.42%)
Dec 23, 2016 9.450 9.450 9.450 0 -0.12(-1.23%)
Dec 22, 2016 9.962 9.962 9.489 9.568 828,920 -0.35(-3.57%)
Dec 21, 2016 9.962 10.12 9.765 9.922 454,110 -0.08(-0.79%)
Dec 20, 2016 10.00 10.20 9.922 10.00 480,683 +0.04(+0.40%)
Dec 19, 2016 10.00 10.16 9.883 9.962 537,086 +0.04(+0.40%)
Dec 16, 2016 9.725 10.00 9.690 9.922 1,603,617 +0.16(+1.61%)
Dec 15, 2016 9.765 10.00 9.607 9.765 772,968 +0.08(+0.81%)
Dec 14, 2016 10.00 10.00 9.588 9.686 785,481 -0.28(-2.77%)
Dec 13, 2016 9.883 10.04 9.664 9.962 953,955 +0.08(+0.80%)
Dec 12, 2016 10.24 10.28 9.686 9.883 812,901 -0.43(-4.20%)
Dec 09, 2016 10.32 10.39 10.08 10.32 1,241,012 -0.04(-0.38%)
Dec 08, 2016 10.20 10.39 10.00 10.36 888,546 +0.16(+1.54%)
Dec 07, 2016 9.883 10.24 9.769 10.20 704,640 +0.24(+2.37%)
Dec 06, 2016 9.843 10.00 9.725 9.962 727,644 +0.04(+0.40%)
Dec 05, 2016 9.686 10.00 9.607 9.922 626,288 +0.31(+3.28%)
Dec 02, 2016 9.804 9.903 9.528 9.607 573,527 -0.16(-1.61%)
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.