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, 2018 4.500 4.550 4.400 4.500 1,357,849 +0.05(+1.12%)
Feb 27, 2018 4.600 4.750 4.450 4.450 1,915,787 -0.10(-2.20%)
Feb 26, 2018 4.750 4.800 4.550 4.550 748,467 -0.15(-3.19%)
Feb 23, 2018 4.650 4.800 4.550 4.700 607,047 +0.10(+2.17%)
Feb 22, 2018 4.400 4.700 4.400 4.600 831,432 +0.20(+4.55%)
Feb 21, 2018 4.500 4.649 4.400 4.400 950,919 -0.05(-1.12%)
Feb 20, 2018 4.650 4.750 4.450 4.450 1,134,879 -0.25(-5.32%)
Feb 16, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
Feb 15, 2018 4.700 4.750 4.500 4.650 619,788 +0.05(+1.09%)
Feb 14, 2018 4.500 4.750 4.400 4.600 1,227,753 +0.05(+1.10%)
Feb 13, 2018 4.650 4.800 4.500 4.550 1,031,073 -0.15(-3.19%)
Feb 12, 2018 4.850 4.925 4.650 4.700 856,200 -0.15(-3.09%)
Feb 09, 2018 4.850 5.000 4.650 4.850 964,013 +0.00(+0.00%)
Feb 08, 2018 5.000 5.050 4.725 4.850 1,018,795 -0.10(-2.02%)
Feb 07, 2018 4.700 5.100 4.674 4.950 1,213,191 +0.25(+5.32%)
Feb 06, 2018 4.450 4.843 4.400 4.700 1,287,354 +0.08(+1.62%)
Feb 05, 2018 4.600 4.700 4.550 4.625 992,739 -0.03(-0.54%)
Feb 02, 2018 4.750 4.825 4.650 4.650 885,290 -0.15(-3.12%)
Feb 01, 2018 4.650 4.850 4.400 4.800 1,732,914 +0.10(+2.13%)
Jan 31, 2018 4.850 4.900 4.700 4.700 974,253 -0.15(-3.09%)
Jan 30, 2018 4.950 5.000 4.760 4.850 1,042,956 -0.15(-3.00%)
Jan 29, 2018 4.950 4.975 4.850 5.000 1,154,053 +0.05(+1.01%)
Jan 26, 2018 5.050 5.150 4.825 4.950 2,239,545 -0.05(-1.00%)
Jan 25, 2018 5.150 5.200 4.950 5.000 1,576,671 -0.15(-2.91%)
Jan 24, 2018 5.400 5.400 5.150 5.150 1,478,053 -0.20(-3.74%)
Jan 23, 2018 5.400 5.450 5.300 5.350 690,995 -0.05(-0.93%)
Jan 22, 2018 5.350 5.450 5.300 5.400 1,754,456 +0.05(+0.93%)
Jan 19, 2018 5.300 5.450 5.250 5.350 595,547 +0.05(+0.94%)
Jan 18, 2018 5.350 5.425 5.300 5.300 704,442 -0.05(-0.93%)
Jan 17, 2018 5.300 5.400 5.250 5.350 823,828 +0.05(+0.94%)
Jan 16, 2018 5.450 5.450 5.201 5.300 1,112,557 -0.05(-0.93%)
Jan 12, 2018 5.350 5.350 5.350 0 -0.20(-3.60%)
Jan 11, 2018 5.300 5.625 5.250 5.550 1,920,793 +0.25(+4.72%)
Jan 10, 2018 5.250 5.375 5.125 5.300 1,939,923 +0.10(+1.92%)
Jan 09, 2018 5.500 5.500 4.950 5.200 3,289,820 -0.30(-5.45%)
Jan 08, 2018 5.800 5.800 5.450 5.500 2,187,835 -0.10(-1.79%)
Jan 05, 2018 5.850 5.900 5.400 5.600 6,007,847 -0.90(-13.85%)
Jan 04, 2018 6.600 6.625 6.500 6.500 1,504,269 -0.15(-2.26%)
Jan 03, 2018 6.950 7.000 6.650 6.650 1,977,221 -0.25(-3.62%)
Jan 02, 2018 6.800 6.950 6.750 6.900 1,076,221 +0.20(+2.99%)
Dec 29, 2017 6.700 6.700 6.700 0 +0.05(+0.75%)
Dec 28, 2017 6.650 6.750 6.600 6.650 893,927 -0.05(-0.75%)
Dec 27, 2017 6.800 6.850 6.650 6.700 835,421 -0.15(-2.19%)
Dec 26, 2017 6.750 6.935 6.750 6.850 677,316 +0.05(+0.74%)
Dec 22, 2017 6.850 6.850 6.750 6.800 1,211,072 -0.10(-1.45%)
Dec 21, 2017 6.950 6.950 6.850 6.900 521,443 -0.05(-0.72%)
Dec 20, 2017 6.900 7.000 6.850 6.950 1,686,538 +0.05(+0.72%)
Dec 19, 2017 6.950 6.975 6.800 6.900 956,418 +0.00(+0.00%)
Dec 18, 2017 6.850 7.000 6.750 6.900 1,231,751 +0.05(+0.73%)
Dec 15, 2017 6.650 6.900 6.650 6.850 2,757,474 +0.20(+3.01%)
Dec 14, 2017 6.800 6.900 6.500 6.650 1,689,409 -0.15(-2.21%)
Dec 13, 2017 6.700 6.900 6.650 6.800 1,087,405 +0.15(+2.26%)
Dec 12, 2017 6.600 6.900 6.600 6.650 1,769,724 +0.00(+0.00%)
Dec 11, 2017 6.600 6.750 6.550 6.650 1,127,100 +0.10(+1.53%)
Dec 08, 2017 6.700 6.749 6.550 6.550 1,042,463 +0.00(+0.00%)
Dec 07, 2017 6.600 6.750 6.575 1,545,862 +0.00(+0.00%)
Dec 06, 2017 6.550 6.600 6.450 6.600 1,603,838 +0.10(+1.54%)
Dec 05, 2017 6.600 6.750 6.500 6.500 1,810,081 -0.10(-1.52%)
Dec 04, 2017 6.950 7.000 6.600 6.600 3,965,629 -0.10(-1.49%)
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.