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 (%)
Apr 30, 2019 5.010 5.070 4.870 5.030 1,331,805 +0.03(+0.60%)
Apr 29, 2019 5.030 5.090 4.990 5.000 790,922 -0.02(-0.40%)
Apr 26, 2019 4.910 5.060 4.840 5.020 1,162,200 +0.09(+1.83%)
Apr 25, 2019 4.920 5.000 4.850 4.930 662,487 -0.02(-0.40%)
Apr 24, 2019 4.750 5.010 4.750 4.950 1,190,967 +0.21(+4.43%)
Apr 23, 2019 4.570 4.755 4.520 4.740 1,416,319 +0.18(+3.95%)
Apr 22, 2019 4.810 4.890 4.530 4.560 1,389,931 -0.23(-4.80%)
Apr 18, 2019 4.780 4.850 4.620 4.790 1,505,700 +0.01(+0.21%)
Apr 17, 2019 4.940 4.942 4.730 4.780 1,908,258 -0.15(-3.04%)
Apr 16, 2019 5.080 5.110 4.910 4.930 1,368,339 -0.15(-2.95%)
Apr 15, 2019 5.090 5.150 4.940 5.080 1,896,306 -0.02(-0.39%)
Apr 12, 2019 5.260 5.276 5.065 5.100 1,750,600 -0.15(-2.86%)
Apr 11, 2019 5.350 5.355 5.225 5.250 1,042,497 -0.08(-1.50%)
Apr 10, 2019 5.280 5.370 5.235 5.330 742,643 +0.03(+0.57%)
Apr 09, 2019 5.320 5.350 5.240 5.300 1,138,306 -0.03(-0.56%)
Apr 08, 2019 5.450 5.490 5.260 5.330 1,387,280 -0.16(-2.91%)
Apr 05, 2019 5.600 5.640 5.460 5.490 1,306,900 -0.13(-2.31%)
Apr 04, 2019 5.540 5.630 5.444 5.620 1,100,662 -0.05(-0.88%)
Apr 03, 2019 5.660 5.770 5.620 5.670 1,713,106 +0.06(+1.07%)
Apr 02, 2019 5.490 5.680 5.430 5.610 1,830,340 +0.11(+2.00%)
Apr 01, 2019 5.450 5.590 5.430 5.500 1,583,929 +0.07(+1.29%)
Mar 29, 2019 5.560 5.630 5.400 5.430 2,000,700 -0.12(-2.16%)
Mar 28, 2019 5.660 5.710 5.490 5.550 1,006,973 -0.06(-1.07%)
Mar 27, 2019 5.510 5.675 5.452 5.610 931,562 +0.11(+2.00%)
Mar 26, 2019 5.500 5.740 5.455 5.500 860,290 +0.04(+0.73%)
Mar 25, 2019 5.390 5.525 5.320 5.460 1,011,213 +0.06(+1.11%)
Mar 22, 2019 5.540 5.640 5.360 5.400 1,225,500 -0.17(-3.05%)
Mar 21, 2019 5.540 5.610 5.440 5.570 2,371,057 +0.00(+0.00%)
Mar 20, 2019 5.550 5.730 5.380 5.570 2,276,093 +0.01(+0.18%)
Mar 19, 2019 5.420 5.780 5.355 5.560 3,095,003 +0.15(+2.77%)
Mar 18, 2019 5.270 5.430 5.150 5.410 1,742,015 +0.16(+3.05%)
Mar 15, 2019 5.520 5.525 5.170 5.250 3,534,800 -0.25(-4.55%)
Mar 14, 2019 5.510 5.650 5.480 5.500 1,619,888 -0.03(-0.54%)
Mar 13, 2019 5.380 5.660 5.380 5.530 2,390,831 +0.15(+2.79%)
Mar 12, 2019 5.290 5.410 5.235 5.380 1,570,539 +0.07(+1.32%)
Mar 11, 2019 5.320 5.400 5.070 5.310 3,545,391 -0.01(-0.19%)
Mar 08, 2019 5.170 5.410 5.100 5.320 2,562,900 +0.21(+4.11%)
Mar 07, 2019 5.190 5.200 4.830 5.110 7,994,311 -0.74(-12.65%)
Mar 06, 2019 6.440 6.440 5.780 5.850 2,017,982 -0.56(-8.74%)
Mar 05, 2019 6.390 6.490 6.320 6.410 906,197 +0.04(+0.63%)
Mar 04, 2019 6.380 6.430 6.300 6.370 773,689 -0.01(-0.16%)
Mar 01, 2019 6.380 6.480 6.170 6.380 1,055,600 +0.08(+1.27%)
Feb 28, 2019 6.430 6.470 6.260 6.300 1,168,914 -0.17(-2.63%)
Feb 27, 2019 6.460 6.545 6.395 6.470 609,115 +0.00(+0.00%)
Feb 26, 2019 6.420 6.490 6.270 6.470 1,084,354 +0.04(+0.62%)
Feb 25, 2019 6.450 6.530 6.390 6.430 673,164 +0.03(+0.47%)
Feb 22, 2019 6.370 6.440 6.340 6.400 668,400 +0.07(+1.11%)
Feb 21, 2019 6.360 6.420 6.240 6.330 771,031 +0.00(+0.00%)
Feb 20, 2019 6.250 6.340 6.140 6.330 742,360 +0.09(+1.44%)
Feb 19, 2019 6.320 6.320 6.090 6.240 823,180 -0.09(-1.42%)
Feb 15, 2019 6.140 6.440 6.110 6.330 1,368,800 +0.22(+3.60%)
Feb 14, 2019 6.070 6.140 5.940 6.110 674,645 -0.01(-0.16%)
Feb 13, 2019 6.090 6.150 6.010 6.120 644,518 +0.07(+1.16%)
Feb 12, 2019 6.000 6.180 5.990 6.050 1,149,589 +0.08(+1.34%)
Feb 11, 2019 5.850 6.000 5.750 5.970 755,832 +0.13(+2.23%)
Feb 08, 2019 5.810 5.880 5.680 5.840 682,400 +0.00(+0.00%)
Feb 07, 2019 5.760 5.900 5.680 5.840 1,295,049 +0.05(+0.86%)
Feb 06, 2019 5.900 5.960 5.740 5.790 1,267,170 -0.14(-2.36%)
Feb 05, 2019 5.900 5.970 5.740 5.930 1,097,314 +0.07(+1.19%)
Feb 04, 2019 5.710 5.950 5.650 5.860 1,287,057 +0.14(+2.45%)
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.