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 (%)
Jan 31, 2019 5.820 6.080 5.800 6.030 1,000,995 +0.23(+3.97%)
Jan 30, 2019 5.860 5.990 5.705 5.800 1,311,842 +0.02(+0.35%)
Jan 29, 2019 6.160 6.160 5.760 5.780 1,526,550 -0.43(-6.92%)
Jan 28, 2019 6.300 6.300 6.030 6.210 1,159,694 -0.12(-1.90%)
Jan 25, 2019 6.500 6.510 6.320 6.330 744,100 -0.10(-1.56%)
Jan 24, 2019 6.410 6.490 6.360 6.430 628,752 +0.02(+0.31%)
Jan 23, 2019 6.200 6.420 6.190 6.410 923,609 +0.22(+3.55%)
Jan 22, 2019 6.330 6.330 6.110 6.190 1,097,169 -0.17(-2.67%)
Jan 18, 2019 6.220 6.535 6.220 6.360 1,346,700 +0.16(+2.58%)
Jan 17, 2019 6.010 6.220 5.950 6.200 1,144,528 +0.10(+1.64%)
Jan 16, 2019 6.230 6.260 6.050 6.100 1,082,358 -0.05(-0.81%)
Jan 15, 2019 6.430 6.460 6.110 6.150 1,532,314 -0.25(-3.91%)
Jan 14, 2019 6.280 6.420 6.135 6.400 1,360,066 +0.06(+0.95%)
Jan 11, 2019 6.540 6.590 6.280 6.340 2,644,400 -0.02(-0.31%)
Jan 10, 2019 7.010 7.090 6.350 6.360 3,729,968 -1.19(-15.76%)
Jan 09, 2019 7.700 7.760 7.530 7.550 1,630,740 -0.15(-1.95%)
Jan 08, 2019 7.630 7.810 7.470 7.700 2,615,763 +0.13(+1.72%)
Jan 07, 2019 7.630 7.790 7.480 7.570 3,266,607 -0.03(-0.39%)
Jan 04, 2019 7.110 7.620 7.050 7.600 3,836,000 +0.55(+7.80%)
Jan 03, 2019 6.900 7.150 6.600 7.050 1,890,262 -0.06(-0.84%)
Jan 02, 2019 6.950 7.410 6.910 7.110 3,029,066 +0.02(+0.28%)
Dec 31, 2018 6.500 7.100 6.490 7.090 2,787,900 +0.59(+9.08%)
Dec 28, 2018 6.250 6.670 6.170 6.500 2,000,400 +0.26(+4.17%)
Dec 27, 2018 6.210 6.260 6.000 6.240 1,380,924 -0.04(-0.64%)
Dec 26, 2018 6.000 6.340 5.930 6.280 1,538,756 +0.36(+6.08%)
Dec 24, 2018 5.700 6.130 5.690 5.920 1,027,000 +0.13(+2.25%)
Dec 21, 2018 6.110 6.260 5.670 5.790 5,452,500 -0.43(-6.91%)
Dec 20, 2018 6.310 6.475 6.100 6.220 1,984,636 -0.05(-0.80%)
Dec 19, 2018 6.530 6.650 6.170 6.270 1,581,429 -0.09(-1.42%)
Dec 18, 2018 6.500 6.590 6.350 6.360 1,381,209 -0.13(-2.00%)
Dec 17, 2018 6.810 6.840 6.470 6.490 2,588,152 +0.00(+0.00%)
Dec 14, 2018 6.600 6.760 6.470 6.490 916,800 -0.17(-2.55%)
Dec 13, 2018 6.830 7.020 6.630 6.660 928,949 -0.19(-2.77%)
Dec 12, 2018 7.170 7.200 6.840 6.850 623,059 -0.28(-3.93%)
Dec 11, 2018 7.070 7.240 7.030 7.130 626,547 +0.11(+1.57%)
Dec 10, 2018 6.790 7.090 6.780 7.020 905,408 +0.22(+3.24%)
Dec 07, 2018 6.790 6.945 6.710 6.800 1,013,800 -0.02(-0.29%)
Dec 06, 2018 6.830 6.880 6.550 6.820 1,298,107 -0.12(-1.73%)
Dec 04, 2018 7.430 7.480 6.920 6.940 1,026,800 -0.48(-6.47%)
Dec 03, 2018 7.650 7.650 7.410 7.420 972,006 -0.15(-1.98%)
Nov 30, 2018 7.200 7.710 7.200 7.570 1,616,800 +0.35(+4.85%)
Nov 29, 2018 7.460 7.470 7.180 7.220 873,289 -0.24(-3.22%)
Nov 28, 2018 7.120 7.556 7.120 7.460 2,088,684 +0.37(+5.22%)
Nov 27, 2018 6.760 7.090 6.760 7.090 961,616 +0.30(+4.42%)
Nov 26, 2018 6.750 6.840 6.640 6.790 906,360 +0.12(+1.80%)
Nov 23, 2018 6.940 6.965 6.640 6.670 643,500 -0.27(-3.89%)
Nov 21, 2018 6.940 6.940 6.940 0 +0.44(+6.77%)
Nov 20, 2018 6.590 6.830 6.250 6.500 1,998,706 -0.26(-3.85%)
Nov 19, 2018 6.950 6.980 6.660 6.760 1,123,846 -0.16(-2.31%)
Nov 16, 2018 6.870 6.975 6.830 6.920 777,500 +0.00(+0.00%)
Nov 15, 2018 6.850 7.030 6.840 6.920 829,532 +0.02(+0.29%)
Nov 14, 2018 6.950 6.990 6.860 6.900 513,628 -0.01(-0.14%)
Nov 13, 2018 6.840 6.990 6.830 6.910 1,306,565 +0.08(+1.17%)
Nov 12, 2018 6.810 7.025 6.720 6.830 1,085,642 +0.00(+0.00%)
Nov 09, 2018 6.930 6.960 6.730 6.830 480,300 -0.13(-1.87%)
Nov 08, 2018 6.810 7.030 6.760 6.960 813,412 +0.11(+1.61%)
Nov 07, 2018 6.770 6.890 6.750 6.850 1,315,221 +0.12(+1.78%)
Nov 06, 2018 6.670 6.900 6.610 6.730 1,011,921 +0.08(+1.20%)
Nov 05, 2018 6.690 6.770 6.620 6.650 961,682 -0.05(-0.75%)
Nov 02, 2018 6.360 6.710 6.360 6.700 956,200 +0.35(+5.51%)
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.