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 5.650 5.850 5.600 5.800 1,703,500 +0.15(+2.65%)
Sep 27, 2018 5.750 5.950 5.650 5.650 2,056,913 +0.00(+0.00%)
Sep 26, 2018 5.600 5.950 5.600 5.650 2,234,878 +0.05(+0.89%)
Sep 25, 2018 5.600 5.700 5.325 5.600 2,087,803 +0.05(+0.90%)
Sep 24, 2018 5.700 5.750 5.550 5.550 1,211,759 -0.20(-3.48%)
Sep 21, 2018 5.600 5.900 5.550 5.750 2,282,600 +0.15(+2.68%)
Sep 20, 2018 5.500 5.700 5.350 5.600 791,400 +0.10(+1.82%)
Sep 19, 2018 5.650 5.749 5.450 5.500 914,537 -0.15(-2.65%)
Sep 18, 2018 5.550 5.750 5.500 5.650 737,422 +0.05(+0.89%)
Sep 17, 2018 5.500 5.750 5.400 5.600 901,660 +0.10(+1.82%)
Sep 14, 2018 5.300 5.650 5.275 5.500 1,345,900 +0.20(+3.77%)
Sep 13, 2018 5.150 5.400 5.100 5.300 1,196,386 +0.15(+2.91%)
Sep 12, 2018 5.150 5.250 4.950 5.150 1,049,573 +0.00(+0.00%)
Sep 11, 2018 4.950 5.150 4.900 5.150 831,821 +0.15(+3.00%)
Sep 10, 2018 5.350 5.350 4.850 5.000 2,132,850 -0.30(-5.66%)
Sep 07, 2018 4.650 5.500 4.600 5.300 3,658,200 +0.75(+16.48%)
Sep 06, 2018 4.750 4.900 4.450 4.550 3,233,749 -0.40(-8.08%)
Sep 05, 2018 5.000 5.050 4.900 4.950 1,735,101 -0.05(-1.00%)
Sep 04, 2018 5.200 5.200 4.850 5.000 1,730,462 -0.25(-4.76%)
Aug 31, 2018 5.250 5.250 5.250 0 +0.15(+2.94%)
Aug 30, 2018 5.300 5.400 5.022 5.100 1,008,143 -0.25(-4.67%)
Aug 29, 2018 5.300 5.400 5.100 5.350 854,755 +0.05(+0.94%)
Aug 28, 2018 5.500 5.550 5.250 5.300 905,239 -0.20(-3.64%)
Aug 27, 2018 5.500 5.550 5.350 5.500 640,490 +0.05(+0.92%)
Aug 24, 2018 5.700 5.750 5.375 5.450 1,024,100 -0.30(-5.22%)
Aug 23, 2018 5.750 5.750 5.625 5.750 499,029 +0.05(+0.88%)
Aug 22, 2018 5.900 5.950 5.650 5.700 782,736 -0.25(-4.20%)
Aug 21, 2018 5.950 6.000 5.850 5.950 458,056 +0.00(+0.00%)
Aug 20, 2018 6.000 6.050 5.900 5.950 482,426 -0.05(-0.83%)
Aug 17, 2018 6.200 6.200 5.925 6.000 649,900 -0.20(-3.23%)
Aug 16, 2018 6.350 6.350 6.150 6.200 809,778 -0.10(-1.59%)
Aug 15, 2018 6.250 6.350 6.200 6.300 587,884 +0.00(+0.00%)
Aug 14, 2018 6.200 6.300 6.150 6.300 708,315 +0.15(+2.44%)
Aug 13, 2018 6.150 6.150 6.050 6.150 474,054 +0.05(+0.82%)
Aug 10, 2018 6.000 6.150 6.000 6.100 689,500 +0.05(+0.83%)
Aug 09, 2018 5.950 6.100 5.900 6.050 548,032 +0.10(+1.68%)
Aug 08, 2018 5.900 6.000 5.800 5.950 325,404 +0.05(+0.85%)
Aug 07, 2018 5.900 5.950 5.800 5.900 568,149 +0.00(+0.00%)
Aug 06, 2018 5.850 5.945 5.750 5.900 574,814 +0.00(+0.00%)
Aug 03, 2018 6.050 6.100 5.600 5.900 2,744,200 -0.15(-2.48%)
Aug 02, 2018 5.950 6.075 5.911 6.050 356,346 +0.05(+0.83%)
Aug 01, 2018 6.100 6.100 5.950 6.000 834,406 -0.10(-1.64%)
Jul 31, 2018 6.050 6.100 5.950 6.100 752,731 +0.05(+0.83%)
Jul 30, 2018 5.950 6.100 5.899 6.050 734,136 +0.10(+1.68%)
Jul 27, 2018 5.950 6.000 5.850 5.950 1,443,800 -0.05(-0.83%)
Jul 26, 2018 5.900 6.075 5.825 6.000 1,163,679 +0.10(+1.69%)
Jul 25, 2018 5.800 6.000 5.700 5.900 1,103,283 +0.10(+1.72%)
Jul 24, 2018 5.700 5.800 5.575 5.800 1,355,018 +0.15(+2.65%)
Jul 23, 2018 5.450 5.700 5.350 5.650 2,021,515 +0.15(+2.73%)
Jul 20, 2018 5.500 5.550 5.400 5.500 634,383 +0.00(+0.00%)
Jul 19, 2018 5.450 5.650 5.425 5.500 737,055 +0.00(+0.00%)
Jul 18, 2018 5.450 5.550 5.300 5.500 1,386,747 +0.05(+0.92%)
Jul 17, 2018 5.400 5.650 5.325 5.450 1,269,662 +0.10(+1.87%)
Jul 16, 2018 5.450 5.450 5.200 5.350 711,051 -0.05(-0.93%)
Jul 13, 2018 5.400 5.500 5.300 5.400 1,356,181 +0.00(+0.00%)
Jul 12, 2018 5.300 5.450 5.100 5.400 1,278,227 +0.15(+2.86%)
Jul 11, 2018 5.350 5.366 5.200 5.250 745,364 -0.10(-1.87%)
Jul 10, 2018 5.450 5.550 5.300 5.350 1,067,931 -0.15(-2.73%)
Jul 09, 2018 5.300 5.475 5.300 5.500 1,353,195 +0.25(+4.76%)
Jul 06, 2018 5.850 5.950 5.200 5.250 2,474,918 -0.65(-11.02%)
Jul 05, 2018 5.850 5.950 5.750 5.900 1,512,281 -0.10(-1.67%)
Jul 03, 2018 6.000 6.000 6.000 0 -0.25(-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.