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 (%)
May 31, 2016 11.67 11.83 11.53 11.63 641,412 +0.02(+0.17%)
May 27, 2016 11.57 11.61 11.61 11.61 357,800 +0.06(+0.52%)
May 26, 2016 11.83 12.03 11.54 11.55 660,822 -0.22(-1.87%)
May 25, 2016 11.56 11.82 11.50 11.77 458,093 +0.16(+1.38%)
May 24, 2016 11.48 11.66 11.38 11.61 482,358 +0.15(+1.31%)
May 23, 2016 11.52 11.67 11.44 11.46 627,604 -0.07(-0.61%)
May 20, 2016 11.34 11.55 11.25 11.53 638,740 +0.23(+2.04%)
May 19, 2016 10.77 11.35 10.77 11.30 776,761 +0.47(+4.34%)
May 18, 2016 11.01 11.14 10.79 10.83 1,022,325 -0.27(-2.43%)
May 17, 2016 11.09 11.40 10.99 11.10 763,122 +0.11(+1.00%)
May 16, 2016 10.66 11.26 10.66 10.99 773,078 +0.38(+3.58%)
May 13, 2016 10.58 10.93 10.52 10.61 659,194 -0.03(-0.28%)
May 12, 2016 10.56 10.72 10.46 10.64 651,842 +0.08(+0.76%)
May 11, 2016 11.41 11.41 10.44 10.56 1,230,868 -1.03(-8.89%)
May 10, 2016 11.50 11.67 11.35 11.59 601,739 +0.11(+0.96%)
May 09, 2016 11.29 11.65 11.28 11.48 739,793 +0.12(+1.06%)
May 06, 2016 11.16 11.37 11.03 11.36 598,593 +0.19(+1.70%)
May 05, 2016 11.50 11.85 11.10 11.17 494,686 -0.28(-2.45%)
May 04, 2016 11.34 11.59 11.32 11.45 513,074 +0.00(+0.00%)
May 03, 2016 11.78 11.85 11.40 11.45 580,145 -0.41(-3.46%)
May 02, 2016 11.83 11.91 11.58 11.86 595,650 +0.11(+0.94%)
Apr 29, 2016 11.96 12.12 11.69 11.75 656,006 -0.23(-1.92%)
Apr 28, 2016 12.28 12.37 11.94 11.98 540,978 -0.38(-3.07%)
Apr 27, 2016 11.27 12.48 11.27 12.36 516,377 -0.06(-0.48%)
Apr 26, 2016 12.15 12.47 12.11 12.42 488,703 +0.29(+2.39%)
Apr 25, 2016 12.38 12.38 12.01 12.13 483,485 -0.31(-2.49%)
Apr 22, 2016 12.32 12.62 12.32 12.44 637,786 +0.11(+0.89%)
Apr 21, 2016 12.50 12.64 12.30 12.33 457,699 -0.11(-0.88%)
Apr 20, 2016 12.61 12.63 12.40 12.44 568,623 -0.10(-0.80%)
Apr 19, 2016 12.43 12.55 12.34 12.54 499,868 +0.10(+0.80%)
Apr 18, 2016 12.32 12.54 12.26 12.44 353,954 +0.04(+0.32%)
Apr 15, 2016 12.30 12.46 12.27 12.40 478,292 +0.06(+0.49%)
Apr 14, 2016 12.41 12.54 12.32 12.34 550,565 -0.07(-0.56%)
Apr 13, 2016 11.85 12.46 11.77 12.41 745,569 +0.60(+5.08%)
Apr 12, 2016 11.68 11.93 11.46 11.81 469,951 +0.15(+1.29%)
Apr 11, 2016 11.84 11.98 11.65 11.66 499,634 -0.10(-0.85%)
Apr 08, 2016 11.80 11.98 11.64 11.76 537,018 +0.08(+0.68%)
Apr 07, 2016 11.97 12.12 11.62 11.68 893,775 -0.37(-3.07%)
Apr 06, 2016 11.90 12.19 11.68 12.05 631,780 +0.03(+0.25%)
Apr 05, 2016 12.02 12.21 11.99 12.02 736,137 -0.04(-0.33%)
Apr 04, 2016 12.23 12.31 12.06 12.06 641,812 -0.14(-1.15%)
Apr 01, 2016 12.24 12.30 12.05 12.20 577,995 -0.16(-1.29%)
Mar 31, 2016 12.45 12.51 12.20 12.36 725,609 -0.06(-0.48%)
Mar 30, 2016 12.51 12.67 12.34 12.42 808,329 -0.03(-0.24%)
Mar 29, 2016 12.03 12.46 11.93 12.45 889,900 +0.37(+3.06%)
Mar 28, 2016 12.25 12.26 11.92 12.08 703,026 -0.16(-1.31%)
Mar 24, 2016 12.02 12.24 12.24 12.24 921,100 +0.25(+2.09%)
Mar 23, 2016 12.39 12.46 11.95 11.99 912,361 -0.44(-3.54%)
Mar 22, 2016 12.09 12.64 12.06 12.43 895,324 +0.26(+2.14%)
Mar 21, 2016 12.37 12.37 12.04 12.17 696,360 -0.13(-1.06%)
Mar 18, 2016 12.48 12.65 12.23 12.30 1,950,871 -0.10(-0.81%)
Mar 17, 2016 12.32 12.45 12.05 12.40 1,153,044 +0.06(+0.49%)
Mar 16, 2016 12.23 12.55 12.02 12.34 1,026,832 +0.13(+1.06%)
Mar 15, 2016 12.22 12.27 11.99 12.21 760,283 -0.13(-1.05%)
Mar 14, 2016 12.41 12.52 12.20 12.34 1,036,388 -0.11(-0.88%)
Mar 11, 2016 12.16 12.48 12.06 12.45 1,008,037 +0.39(+3.23%)
Mar 10, 2016 12.15 12.24 11.85 12.06 1,156,583 -0.04(-0.33%)
Mar 09, 2016 12.14 12.26 11.91 12.10 1,733,991 +0.09(+0.75%)
Mar 08, 2016 12.08 12.39 11.88 12.01 1,590,857 -0.20(-1.64%)
Mar 07, 2016 11.67 12.48 11.67 12.21 2,179,052 +0.54(+4.63%)
Mar 04, 2016 11.05 11.78 11.05 11.67 2,645,626 +0.73(+6.67%)
Mar 03, 2016 10.32 11.08 10.31 10.94 2,126,635 +0.71(+6.94%)
Mar 02, 2016 10.11 10.34 10.000 10.23 1,236,940 +0.12(+1.19%)
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.