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 31, 2018 6.056 6.615 6.047 6.606 2,992,368 +0.55(+9.08%)
Dec 28, 2018 5.823 6.214 5.748 6.056 2,147,112 +0.24(+4.17%)
Dec 27, 2018 5.786 5.832 5.590 5.814 1,482,202 -0.04(-0.64%)
Dec 26, 2018 5.590 5.907 5.525 5.851 1,651,610 +0.34(+6.08%)
Dec 24, 2018 5.311 5.711 5.301 5.515 1,102,321 +0.12(+2.25%)
Dec 21, 2018 5.692 5.832 5.283 5.394 5,852,393 -0.40(-6.91%)
Dec 20, 2018 5.879 6.033 5.683 5.795 2,130,191 -0.05(-0.80%)
Dec 19, 2018 6.084 6.196 5.748 5.842 1,697,413 -0.08(-1.42%)
Dec 18, 2018 6.056 6.140 5.916 5.925 1,482,508 -0.12(-2.00%)
Dec 17, 2018 6.345 6.373 6.028 6.047 2,777,970 +0.00(+0.00%)
Dec 14, 2018 6.149 6.298 6.028 6.047 984,039 -0.16(-2.55%)
Dec 13, 2018 6.363 6.540 6.177 6.205 997,079 -0.18(-2.77%)
Dec 12, 2018 6.680 6.708 6.373 6.382 668,755 -0.26(-3.93%)
Dec 11, 2018 6.587 6.745 6.550 6.643 672,498 +0.10(+1.57%)
Dec 10, 2018 6.326 6.606 6.317 6.540 971,811 +0.20(+3.24%)
Dec 07, 2018 6.326 6.470 6.252 6.335 1,088,153 -0.02(-0.29%)
Dec 06, 2018 6.363 6.410 6.102 6.354 1,393,311 -0.11(-1.73%)
Dec 04, 2018 6.922 6.969 6.447 6.466 1,102,106 -0.45(-6.47%)
Dec 03, 2018 7.127 7.127 6.904 6.913 1,043,294 -0.14(-1.98%)
Nov 30, 2018 6.708 7.183 6.708 7.053 1,735,378 +0.33(+4.85%)
Nov 29, 2018 6.950 6.960 6.689 6.727 937,337 -0.22(-3.22%)
Nov 28, 2018 6.633 7.039 6.633 6.950 2,241,871 +0.34(+5.22%)
Nov 27, 2018 6.298 6.606 6.298 6.606 1,032,142 +0.28(+4.42%)
Nov 26, 2018 6.289 6.373 6.186 6.326 972,833 +0.11(+1.80%)
Nov 23, 2018 6.466 6.489 6.186 6.214 690,695 -0.25(-3.89%)
Nov 21, 2018 6.466 6.466 6.466 0 +0.41(+6.77%)
Nov 20, 2018 6.140 6.363 5.823 6.056 2,145,293 -0.24(-3.85%)
Nov 19, 2018 6.475 6.503 6.205 6.298 1,206,270 -0.15(-2.31%)
Nov 16, 2018 6.401 6.498 6.363 6.447 834,522 +0.00(+0.00%)
Nov 15, 2018 6.382 6.550 6.373 6.447 890,371 +0.02(+0.29%)
Nov 14, 2018 6.475 6.512 6.391 6.429 551,298 -0.01(-0.14%)
Nov 13, 2018 6.373 6.512 6.363 6.438 1,402,390 +0.07(+1.17%)
Nov 12, 2018 6.345 6.545 6.261 6.363 1,165,264 +0.00(+0.00%)
Nov 09, 2018 6.456 6.484 6.270 6.363 515,525 -0.12(-1.87%)
Nov 08, 2018 6.345 6.550 6.298 6.484 873,068 +0.10(+1.61%)
Nov 07, 2018 6.307 6.419 6.289 6.382 1,411,681 +0.11(+1.78%)
Nov 06, 2018 6.214 6.429 6.158 6.270 1,086,136 +0.07(+1.20%)
Nov 05, 2018 6.233 6.307 6.168 6.196 1,032,213 -0.05(-0.75%)
Nov 02, 2018 5.925 6.252 5.925 6.242 1,026,329 +0.33(+5.51%)
Nov 01, 2018 5.897 6.000 5.683 5.916 741,488 +0.02(+0.32%)
Oct 31, 2018 5.991 6.019 5.879 5.897 783,924 -0.07(-1.09%)
Oct 30, 2018 5.795 6.047 5.748 5.963 940,350 +0.16(+2.73%)
Oct 29, 2018 5.814 6.019 5.748 5.804 704,651 -0.01(-0.16%)
Oct 26, 2018 5.991 6.000 5.683 5.814 1,230,371 -0.20(-3.26%)
Oct 25, 2018 6.037 6.102 5.953 6.009 776,619 -0.02(-0.31%)
Oct 24, 2018 6.112 6.186 5.995 6.028 1,250,162 -0.12(-1.97%)
Oct 23, 2018 6.009 6.186 5.879 6.149 1,199,576 +0.05(+0.76%)
Oct 22, 2018 6.149 6.247 5.981 6.102 1,120,500 -0.06(-0.91%)
Oct 19, 2018 6.354 6.401 6.112 6.158 1,367,651 -0.22(-3.50%)
Oct 18, 2018 6.540 6.540 6.270 6.382 1,246,458 -0.15(-2.28%)
Oct 17, 2018 6.429 6.633 6.335 6.531 1,145,718 +0.13(+2.04%)
Oct 16, 2018 6.410 6.419 6.252 6.401 1,358,974 -0.03(-0.43%)
Oct 15, 2018 6.252 6.494 6.065 6.429 1,451,435 +0.11(+1.77%)
Oct 12, 2018 6.531 6.550 6.186 6.317 1,997,166 -0.10(-1.60%)
Oct 11, 2018 6.611 6.638 6.268 6.419 2,395,157 -0.21(-3.16%)
Oct 10, 2018 6.556 6.684 6.501 6.629 3,679,196 +0.06(+0.97%)
Oct 09, 2018 6.355 6.686 6.346 6.565 3,048,814 +0.16(+2.56%)
Oct 08, 2018 6.447 6.830 6.346 6.401 5,347,582 +0.06(+1.01%)
Oct 05, 2018 6.064 6.369 5.991 6.337 4,154,881 +0.27(+4.51%)
Oct 04, 2018 6.091 6.501 5.881 6.064 10,192,098 +1.09(+21.79%)
Oct 03, 2018 5.106 5.124 4.951 4.979 2,074,736 -0.08(-1.62%)
Oct 02, 2018 5.197 5.279 5.051 5.061 2,381,923 -0.18(-3.48%)
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.