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 30, 2014 18.14 18.25 17.90 18.14 1,054,091 -0.06(-0.33%)
May 29, 2014 18.32 18.37 17.99 18.20 625,254 -0.03(-0.16%)
May 28, 2014 18.27 18.38 17.94 18.23 1,290,213 -0.18(-0.98%)
May 27, 2014 17.35 18.45 17.19 18.41 3,990,894 +1.57(+9.32%)
May 23, 2014 15.89 16.84 16.84 16.84 1,721,800 +0.92(+5.78%)
May 22, 2014 15.87 16.25 15.83 15.92 268,240 +0.03(+0.19%)
May 21, 2014 16.11 16.11 15.67 15.89 529,361 -0.16(-1.00%)
May 20, 2014 16.50 16.50 15.90 16.05 856,235 -0.60(-3.60%)
May 19, 2014 16.55 16.72 16.36 16.65 603,426 +0.10(+0.60%)
May 16, 2014 16.28 16.61 16.13 16.55 989,575 +0.30(+1.85%)
May 15, 2014 16.10 16.33 15.77 16.25 834,747 +0.02(+0.12%)
May 14, 2014 16.45 16.59 16.10 16.23 908,264 -0.29(-1.76%)
May 13, 2014 16.39 16.66 16.31 16.52 650,238 +0.01(+0.06%)
May 12, 2014 16.62 16.87 16.39 16.51 828,755 -0.09(-0.54%)
May 09, 2014 16.05 16.62 16.03 16.60 1,062,196 +0.56(+3.49%)
May 08, 2014 15.71 16.40 15.50 16.04 805,224 +0.37(+2.36%)
May 07, 2014 15.72 15.88 15.45 15.67 1,079,428 -0.09(-0.57%)
May 06, 2014 16.07 16.19 15.52 15.76 1,044,414 -0.32(-1.99%)
May 05, 2014 16.59 16.63 15.79 16.08 1,220,145 -0.60(-3.60%)
May 02, 2014 16.43 16.92 16.37 16.68 785,387 +0.26(+1.58%)
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.