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 (%)
Sep 28, 2018 5.152 5.334 5.106 5.289 1,868,243 +0.14(+2.65%)
Sep 27, 2018 5.243 5.425 5.152 5.152 2,255,834 +0.00(+0.00%)
Sep 26, 2018 5.106 5.425 5.106 5.152 2,451,010 +0.05(+0.89%)
Sep 25, 2018 5.106 5.197 4.855 5.106 2,289,711 +0.05(+0.90%)
Sep 24, 2018 5.197 5.243 5.061 5.061 1,328,946 -0.18(-3.48%)
Sep 21, 2018 5.106 5.380 5.061 5.243 2,503,347 +0.14(+2.68%)
Sep 20, 2018 5.015 5.197 4.878 5.106 867,935 +0.09(+1.82%)
Sep 19, 2018 5.152 5.242 4.969 5.015 1,002,980 -0.14(-2.65%)
Sep 18, 2018 5.061 5.243 5.015 5.152 808,737 +0.05(+0.89%)
Sep 17, 2018 5.015 5.243 4.924 5.106 988,858 +0.09(+1.82%)
Sep 14, 2018 4.833 5.152 4.810 5.015 1,476,060 +0.18(+3.77%)
Sep 13, 2018 4.696 4.924 4.650 4.833 1,312,086 +0.14(+2.91%)
Sep 12, 2018 4.696 4.787 4.513 4.696 1,151,075 +0.00(+0.00%)
Sep 11, 2018 4.513 4.696 4.468 4.696 912,265 +0.14(+3.00%)
Sep 10, 2018 4.878 4.878 4.422 4.559 2,339,115 -0.27(-5.66%)
Sep 07, 2018 4.240 5.015 4.194 4.833 4,011,979 +0.68(+16.48%)
Sep 06, 2018 4.331 4.468 4.058 4.149 3,546,480 -0.36(-8.08%)
Sep 05, 2018 4.559 4.605 4.468 4.513 1,902,900 -0.05(-1.00%)
Sep 04, 2018 4.741 4.741 4.422 4.559 1,897,812 -0.23(-4.76%)
Aug 31, 2018 4.787 4.787 4.787 0 +0.14(+2.94%)
Aug 30, 2018 4.833 4.924 4.579 4.650 1,105,639 -0.23(-4.67%)
Aug 29, 2018 4.833 4.924 4.650 4.878 937,417 +0.05(+0.94%)
Aug 28, 2018 5.015 5.061 4.787 4.833 992,783 -0.18(-3.64%)
Aug 27, 2018 5.015 5.061 4.878 5.015 702,430 +0.05(+0.92%)
Aug 24, 2018 5.197 5.243 4.901 4.969 1,123,139 -0.27(-5.22%)
Aug 23, 2018 5.243 5.243 5.129 5.243 547,289 +0.05(+0.88%)
Aug 22, 2018 5.380 5.425 5.152 5.197 858,433 -0.23(-4.20%)
Aug 21, 2018 5.425 5.471 5.334 5.425 502,354 +0.00(+0.00%)
Aug 20, 2018 5.471 5.517 5.380 5.425 529,080 -0.05(-0.83%)
Aug 17, 2018 5.653 5.653 5.403 5.471 712,751 -0.18(-3.23%)
Aug 16, 2018 5.790 5.790 5.608 5.653 888,090 -0.09(-1.59%)
Aug 15, 2018 5.699 5.790 5.653 5.744 644,737 +0.00(+0.00%)
Aug 14, 2018 5.653 5.744 5.608 5.744 776,815 +0.14(+2.44%)
Aug 13, 2018 5.608 5.608 5.517 5.608 519,899 +0.05(+0.82%)
Aug 10, 2018 5.471 5.608 5.471 5.562 756,180 +0.05(+0.83%)
Aug 09, 2018 5.425 5.562 5.380 5.517 601,031 +0.09(+1.68%)
Aug 08, 2018 5.380 5.471 5.289 5.425 356,873 +0.05(+0.85%)
Aug 07, 2018 5.380 5.425 5.289 5.380 623,093 +0.00(+0.00%)
Aug 06, 2018 5.334 5.421 5.243 5.380 630,403 +0.00(+0.00%)
Aug 03, 2018 5.517 5.562 5.106 5.380 3,009,588 -0.14(-2.48%)
Aug 02, 2018 5.425 5.539 5.390 5.517 390,807 +0.05(+0.83%)
Aug 01, 2018 5.562 5.562 5.425 5.471 915,100 -0.09(-1.64%)
Jul 31, 2018 5.517 5.562 5.425 5.562 825,526 +0.05(+0.83%)
Jul 30, 2018 5.425 5.562 5.379 5.517 805,133 +0.09(+1.68%)
Jul 27, 2018 5.425 5.471 5.334 5.425 1,583,428 -0.05(-0.83%)
Jul 26, 2018 5.380 5.539 5.311 5.471 1,276,216 +0.09(+1.69%)
Jul 25, 2018 5.289 5.471 5.197 5.380 1,209,980 +0.09(+1.72%)
Jul 24, 2018 5.197 5.289 5.083 5.289 1,486,060 +0.14(+2.65%)
Jul 23, 2018 4.969 5.197 4.878 5.152 2,217,013 +0.14(+2.73%)
Jul 20, 2018 5.015 5.061 4.924 5.015 695,733 +0.00(+0.00%)
Jul 19, 2018 4.969 5.152 4.947 5.015 808,334 +0.00(+0.00%)
Jul 18, 2018 4.969 5.061 4.833 5.015 1,520,857 +0.05(+0.92%)
Jul 17, 2018 4.924 5.152 4.855 4.969 1,392,449 +0.09(+1.87%)
Jul 16, 2018 4.969 4.969 4.741 4.878 779,815 -0.05(-0.93%)
Jul 13, 2018 4.924 5.015 4.833 4.924 1,487,335 +0.00(+0.00%)
Jul 12, 2018 4.833 4.969 4.650 4.924 1,401,842 +0.14(+2.86%)
Jul 11, 2018 4.878 4.893 4.741 4.787 817,447 -0.09(-1.87%)
Jul 10, 2018 4.969 5.061 4.833 4.878 1,171,209 -0.14(-2.73%)
Jul 09, 2018 4.833 4.992 4.833 5.015 1,484,060 +0.23(+4.76%)
Jul 06, 2018 5.334 5.425 4.741 4.787 2,714,264 -0.59(-11.02%)
Jul 05, 2018 5.334 5.425 5.243 5.380 1,658,531 +0.05(+0.85%)
Jul 03, 2018 5.334 5.334 5.334 0 -0.22(-4.00%)
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.