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 31, 2017 7.302 7.382 7.222 7.382 886,701 +0.04(+0.54%)
Mar 30, 2017 7.262 7.382 7.142 7.342 671,094 +0.08(+1.10%)
Mar 29, 2017 7.102 7.422 7.102 7.262 763,107 +0.20(+2.82%)
Mar 28, 2017 6.903 7.102 6.823 7.063 784,430 +0.12(+1.72%)
Mar 27, 2017 6.855 7.063 6.823 6.943 825,312 +0.08(+1.16%)
Mar 24, 2017 7.023 7.102 6.783 6.863 851,206 -0.16(-2.27%)
Mar 23, 2017 7.023 7.142 6.903 7.023 910,139 +0.00(+0.00%)
Mar 22, 2017 7.063 7.102 6.863 7.023 645,666 +0.00(+0.00%)
Mar 21, 2017 7.382 7.382 6.903 7.023 976,358 -0.24(-3.30%)
Mar 20, 2017 7.462 7.501 7.262 7.262 606,256 -0.24(-3.19%)
Mar 17, 2017 7.342 7.541 7.222 7.501 2,095,227 +0.20(+2.73%)
Mar 16, 2017 7.063 7.781 7.063 7.302 3,438,372 +0.44(+6.40%)
Mar 15, 2017 6.943 7.043 6.823 6.863 823,168 -0.04(-0.58%)
Mar 14, 2017 7.023 7.102 6.863 6.903 631,655 -0.12(-1.70%)
Mar 13, 2017 6.863 7.063 6.823 7.023 1,361,400 +0.16(+2.33%)
Mar 10, 2017 6.783 7.063 6.743 6.863 1,081,286 +0.08(+1.18%)
Mar 09, 2017 7.222 7.262 6.743 6.783 1,429,581 -0.40(-5.56%)
Mar 08, 2017 7.102 7.302 7.063 7.182 1,002,113 +0.08(+1.12%)
Mar 07, 2017 7.142 7.242 7.063 7.102 1,171,494 -0.08(-1.11%)
Mar 06, 2017 7.142 7.382 7.102 7.182 1,246,222 +0.04(+0.56%)
Mar 03, 2017 7.182 7.302 7.023 7.142 1,535,961 -0.08(-1.10%)
Mar 02, 2017 7.621 7.661 7.182 7.222 2,513,271 -0.68(-8.59%)
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.