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 (%)
Mar 29, 2019 5.292 5.358 5.139 5.168 2,102,129 -0.11(-2.16%)
Mar 28, 2019 5.387 5.434 5.225 5.282 1,058,023 -0.06(-1.07%)
Mar 27, 2019 5.244 5.401 5.188 5.339 978,789 +0.10(+2.00%)
Mar 26, 2019 5.235 5.463 5.192 5.235 903,904 +0.04(+0.73%)
Mar 25, 2019 5.130 5.258 5.063 5.197 1,062,478 +0.06(+1.11%)
Mar 22, 2019 5.273 5.368 5.101 5.139 1,287,629 -0.16(-3.05%)
Mar 21, 2019 5.273 5.339 5.178 5.301 2,491,262 +0.00(+0.00%)
Mar 20, 2019 5.282 5.454 5.120 5.301 2,391,484 +0.01(+0.18%)
Mar 19, 2019 5.158 5.501 5.097 5.292 3,251,910 +0.14(+2.77%)
Mar 18, 2019 5.016 5.168 4.902 5.149 1,830,330 +0.15(+3.05%)
Mar 15, 2019 5.254 5.258 4.921 4.997 3,714,003 -0.24(-4.55%)
Mar 14, 2019 5.244 5.377 5.216 5.235 1,702,011 -0.03(-0.54%)
Mar 13, 2019 5.120 5.387 5.120 5.263 2,512,039 +0.14(+2.79%)
Mar 12, 2019 5.035 5.149 4.982 5.120 1,650,160 +0.07(+1.32%)
Mar 11, 2019 5.063 5.139 4.825 5.054 3,725,131 -0.01(-0.19%)
Mar 08, 2019 4.921 5.149 4.854 5.063 2,692,831 +0.20(+4.11%)
Mar 07, 2019 4.940 4.949 4.597 4.863 8,399,599 -0.70(-12.65%)
Mar 06, 2019 6.129 6.129 5.501 5.568 2,120,287 -0.53(-8.74%)
Mar 05, 2019 6.082 6.177 6.015 6.101 952,138 +0.04(+0.63%)
Mar 04, 2019 6.072 6.120 5.996 6.063 812,912 -0.01(-0.16%)
Mar 01, 2019 6.072 6.167 5.872 6.072 1,109,115 +0.08(+1.27%)
Feb 28, 2019 6.120 6.158 5.958 5.996 1,228,174 -0.16(-2.63%)
Feb 27, 2019 6.148 6.229 6.086 6.158 639,995 +0.00(+0.00%)
Feb 26, 2019 6.110 6.177 5.967 6.158 1,139,327 +0.04(+0.62%)
Feb 25, 2019 6.139 6.215 6.082 6.120 707,291 +0.03(+0.47%)
Feb 22, 2019 6.063 6.129 6.034 6.091 702,285 +0.07(+1.11%)
Feb 21, 2019 6.053 6.110 5.939 6.025 810,120 +0.00(+0.00%)
Feb 20, 2019 5.948 6.034 5.844 6.025 779,995 +0.09(+1.44%)
Feb 19, 2019 6.015 6.015 5.796 5.939 864,912 -0.09(-1.42%)
Feb 15, 2019 5.844 6.129 5.815 6.025 1,438,194 +0.21(+3.60%)
Feb 14, 2019 5.777 5.844 5.653 5.815 708,847 -0.01(-0.16%)
Feb 13, 2019 5.796 5.853 5.720 5.825 677,193 +0.07(+1.16%)
Feb 12, 2019 5.710 5.882 5.701 5.758 1,207,869 +0.08(+1.34%)
Feb 11, 2019 5.568 5.710 5.473 5.682 794,150 +0.12(+2.23%)
Feb 08, 2019 5.530 5.596 5.406 5.558 716,995 +0.00(+0.00%)
Feb 07, 2019 5.482 5.615 5.406 5.558 1,360,704 +0.05(+0.86%)
Feb 06, 2019 5.615 5.672 5.463 5.511 1,331,411 -0.13(-2.36%)
Feb 05, 2019 5.615 5.682 5.463 5.644 1,152,944 +0.07(+1.19%)
Feb 04, 2019 5.434 5.663 5.377 5.577 1,352,307 +0.13(+2.45%)
Feb 01, 2019 5.739 5.768 5.339 5.444 1,915,630 -0.30(-5.14%)
Jan 31, 2019 5.539 5.787 5.520 5.739 1,051,742 +0.22(+3.97%)
Jan 30, 2019 5.577 5.701 5.430 5.520 1,378,348 +0.02(+0.35%)
Jan 29, 2019 5.863 5.863 5.482 5.501 1,603,941 -0.41(-6.92%)
Jan 28, 2019 5.996 5.996 5.739 5.910 1,218,487 -0.11(-1.90%)
Jan 25, 2019 6.186 6.196 6.015 6.025 781,823 -0.10(-1.56%)
Jan 24, 2019 6.101 6.177 6.053 6.120 660,627 +0.02(+0.31%)
Jan 23, 2019 5.901 6.110 5.891 6.101 970,433 +0.21(+3.55%)
Jan 22, 2019 6.025 6.025 5.815 5.891 1,152,792 -0.16(-2.67%)
Jan 18, 2019 5.920 6.220 5.920 6.053 1,414,973 +0.15(+2.58%)
Jan 17, 2019 5.720 5.920 5.663 5.901 1,202,552 +0.10(+1.64%)
Jan 16, 2019 5.929 5.958 5.758 5.806 1,137,230 -0.05(-0.81%)
Jan 15, 2019 6.120 6.148 5.815 5.853 1,609,997 -0.24(-3.91%)
Jan 14, 2019 5.977 6.110 5.839 6.091 1,429,017 +0.06(+0.95%)
Jan 11, 2019 6.224 6.272 5.977 6.034 2,778,463 -0.02(-0.31%)
Jan 10, 2019 6.672 6.748 6.044 6.053 3,919,066 -1.13(-15.76%)
Jan 09, 2019 7.328 7.386 7.167 7.186 1,713,413 -0.14(-1.95%)
Jan 08, 2019 7.262 7.433 7.110 7.328 2,748,374 +0.12(+1.72%)
Jan 07, 2019 7.262 7.414 7.119 7.205 3,432,214 -0.03(-0.39%)
Jan 04, 2019 6.767 7.252 6.710 7.233 4,030,473 +0.52(+7.80%)
Jan 03, 2019 6.567 6.805 6.282 6.710 1,986,092 +0.09(+1.29%)
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.