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 (%)
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%)
Dec 01, 2017 6.850 7.000 6.550 6.700 5,322,154 -0.20(-2.90%)
Nov 30, 2017 7.000 7.050 6.750 6.900 3,492,132 -0.90(-11.54%)
Nov 29, 2017 7.550 8.000 7.500 7.800 2,204,212 +0.25(+3.31%)
Nov 28, 2017 7.250 7.600 7.150 7.550 1,788,282 +0.30(+4.14%)
Nov 27, 2017 7.300 7.450 7.200 7.250 449,635 -0.10(-1.36%)
Nov 24, 2017 7.350 7.450 7.250 7.350 466,988 +0.10(+1.38%)
Nov 22, 2017 7.150 7.325 7.150 7.250 674,390 +0.10(+1.40%)
Nov 21, 2017 7.250 7.300 7.075 7.150 653,024 -0.15(-2.05%)
Nov 20, 2017 7.450 7.450 7.050 7.300 1,372,705 -0.15(-2.01%)
Nov 17, 2017 7.000 7.450 7.000 7.450 3,002,501 +0.35(+4.93%)
Nov 16, 2017 6.600 7.850 6.550 7.100 5,910,984 +0.50(+7.58%)
Nov 15, 2017 6.700 6.850 6.600 6.600 864,033 -0.10(-1.49%)
Nov 14, 2017 6.750 6.900 6.620 6.700 939,221 -0.15(-2.19%)
Nov 13, 2017 7.100 7.150 6.850 6.850 802,111 -0.25(-3.52%)
Nov 10, 2017 7.050 7.300 7.050 7.100 653,521 +0.00(+0.00%)
Nov 09, 2017 7.000 7.150 6.950 7.100 535,768 +0.05(+0.71%)
Nov 08, 2017 7.000 7.100 7.000 7.050 368,109 +0.00(+0.00%)
Nov 07, 2017 7.100 7.150 7.000 7.050 735,484 -0.05(-0.70%)
Nov 06, 2017 7.050 7.200 6.950 7.100 681,237 +0.10(+1.43%)
Nov 03, 2017 7.050 7.150 6.950 7.000 604,643 -0.05(-0.71%)
Nov 02, 2017 7.050 7.175 6.950 7.050 637,171 +0.05(+0.71%)
Nov 01, 2017 7.100 7.200 6.850 7.000 823,640 +0.00(+0.00%)
Oct 31, 2017 7.000 7.150 6.950 7.000 864,088 +0.00(+0.00%)
Oct 30, 2017 7.250 7.250 7.000 7.000 871,340 -0.25(-3.45%)
Oct 27, 2017 7.350 7.382 7.125 7.250 701,984 -0.10(-1.36%)
Oct 26, 2017 7.250 7.400 7.250 7.350 335,547 +0.10(+1.38%)
Oct 25, 2017 7.200 7.500 7.150 7.250 824,469 +0.00(+0.00%)
Oct 24, 2017 7.200 7.300 7.175 7.250 351,981 +0.00(+0.00%)
Oct 23, 2017 7.400 7.400 7.150 7.250 613,050 -0.10(-1.36%)
Oct 20, 2017 7.300 7.450 7.150 7.350 899,189 +0.15(+2.08%)
Oct 19, 2017 7.300 7.350 7.150 7.200 505,379 -0.10(-1.37%)
Oct 18, 2017 7.350 7.450 7.175 7.300 708,848 -0.05(-0.68%)
Oct 17, 2017 7.350 7.450 7.200 7.350 973,121 +0.05(+0.68%)
Oct 16, 2017 7.250 7.500 7.125 7.300 944,268 +0.05(+0.69%)
Oct 13, 2017 7.100 7.250 7.025 7.250 577,761 +0.20(+2.84%)
Oct 12, 2017 7.200 7.200 6.900 7.050 898,412 -0.10(-1.40%)
Oct 11, 2017 7.300 7.300 7.025 7.150 901,407 -0.10(-1.38%)
Oct 10, 2017 7.400 7.550 7.200 7.250 873,382 -0.10(-1.36%)
Oct 09, 2017 7.850 7.850 7.300 7.350 1,479,602 -0.50(-6.37%)
Oct 06, 2017 7.650 7.900 7.650 7.850 901,327 +0.20(+2.61%)
Oct 05, 2017 7.650 7.750 7.550 7.650 1,085,171 -0.10(-1.29%)
Oct 04, 2017 7.800 7.800 7.650 7.750 864,330 -0.05(-0.64%)
Oct 03, 2017 7.800 7.900 7.625 7.800 965,449 +0.05(+0.65%)
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.