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 31, 2017 6.800 6.800 6.450 6.700 1,074,371 -0.10(-1.47%)
May 30, 2017 6.850 6.900 6.700 6.800 566,818 +0.00(+0.00%)
May 26, 2017 6.800 6.950 6.700 6.800 521,223 -0.05(-0.73%)
May 25, 2017 6.800 7.025 6.675 6.850 685,680 +0.15(+2.24%)
May 24, 2017 6.850 6.900 6.550 6.700 927,898 -0.15(-2.19%)
May 23, 2017 7.100 7.150 6.850 6.850 783,711 -0.20(-2.84%)
May 22, 2017 6.950 7.050 6.900 7.050 1,217,498 +0.10(+1.44%)
May 19, 2017 6.950 7.050 6.900 6.950 812,298 -0.05(-0.71%)
May 18, 2017 7.350 7.500 6.950 7.000 1,298,207 -0.40(-5.41%)
May 17, 2017 7.700 7.650 7.350 7.400 1,041,527 -0.30(-3.90%)
May 16, 2017 7.900 7.900 7.450 7.700 1,388,547 -0.15(-1.91%)
May 15, 2017 8.000 8.075 7.775 7.850 639,863 -0.10(-1.26%)
May 12, 2017 8.100 8.100 7.900 7.950 654,379 -0.20(-2.45%)
May 11, 2017 8.250 8.350 7.950 8.150 835,213 -0.15(-1.81%)
May 10, 2017 8.300 8.500 8.250 8.300 654,469 -0.10(-1.19%)
May 09, 2017 8.350 8.475 8.300 8.400 528,222 +0.00(+0.00%)
May 08, 2017 8.550 8.650 8.400 8.400 700,299 -0.10(-1.18%)
May 05, 2017 8.450 8.600 8.250 8.500 652,578 +0.10(+1.19%)
May 04, 2017 8.500 8.600 8.200 8.400 754,975 -0.10(-1.18%)
May 03, 2017 8.600 8.700 8.450 8.500 847,747 -0.10(-1.16%)
May 02, 2017 8.400 8.650 8.400 8.600 1,007,948 +0.20(+2.38%)
May 01, 2017 8.650 8.675 8.400 8.400 849,880 -0.15(-1.75%)
Apr 28, 2017 8.800 8.850 8.500 8.550 1,214,626 -0.25(-2.84%)
Apr 27, 2017 8.900 9.000 8.750 8.800 604,074 -0.10(-1.12%)
Apr 26, 2017 8.850 9.050 8.750 8.900 1,174,095 +0.10(+1.14%)
Apr 25, 2017 8.800 8.900 8.700 8.800 1,042,222 +0.05(+0.57%)
Apr 24, 2017 8.850 8.900 8.666 8.750 1,026,747 +0.00(+0.00%)
Apr 21, 2017 8.900 8.925 8.700 8.750 892,668 -0.20(-2.23%)
Apr 20, 2017 8.800 9.050 8.800 8.950 1,539,679 +0.20(+2.29%)
Apr 19, 2017 8.800 9.000 8.600 8.750 3,464,146 -0.60(-6.42%)
Apr 18, 2017 9.250 9.450 9.150 9.350 467,454 +0.10(+1.08%)
Apr 17, 2017 9.200 9.300 9.050 9.250 394,828 +0.10(+1.09%)
Apr 13, 2017 9.350 9.425 9.100 9.150 515,358 -0.20(-2.14%)
Apr 12, 2017 9.200 9.400 9.200 9.350 757,151 +0.00(+0.00%)
Apr 11, 2017 9.200 9.450 9.100 9.350 822,006 +0.05(+0.54%)
Apr 10, 2017 8.900 9.300 8.900 9.300 888,760 +0.30(+3.33%)
Apr 07, 2017 8.900 9.000 8.750 9.000 1,316,861 +0.10(+1.12%)
Apr 06, 2017 8.900 9.100 8.800 8.900 756,836 +0.05(+0.56%)
Apr 05, 2017 8.900 9.050 8.600 8.850 1,186,442 -0.20(-2.21%)
Apr 04, 2017 9.050 9.150 8.950 9.050 610,715 -0.10(-1.09%)
Apr 03, 2017 9.250 9.250 9.000 9.150 851,048 -0.10(-1.08%)
Mar 31, 2017 9.150 9.250 9.050 9.250 707,609 +0.05(+0.54%)
Mar 30, 2017 9.100 9.250 8.950 9.200 535,549 +0.10(+1.10%)
Mar 29, 2017 8.900 9.300 8.900 9.100 608,978 +0.25(+2.82%)
Mar 28, 2017 8.650 8.900 8.550 8.850 625,994 +0.15(+1.72%)
Mar 27, 2017 8.590 8.850 8.550 8.700 658,619 +0.10(+1.16%)
Mar 24, 2017 8.800 8.900 8.500 8.600 679,283 -0.20(-2.27%)
Mar 23, 2017 8.800 8.950 8.650 8.800 726,313 +0.00(+0.00%)
Mar 22, 2017 8.850 8.900 8.600 8.800 515,257 +0.00(+0.00%)
Mar 21, 2017 9.250 9.250 8.650 8.800 779,157 -0.30(-3.30%)
Mar 20, 2017 9.350 9.400 9.100 9.100 483,807 -0.30(-3.19%)
Mar 17, 2017 9.200 9.450 9.050 9.400 1,672,041 +0.25(+2.73%)
Mar 16, 2017 8.850 9.750 8.850 9.150 2,743,903 +0.55(+6.40%)
Mar 15, 2017 8.700 8.825 8.550 8.600 656,908 -0.05(-0.58%)
Mar 14, 2017 8.800 8.900 8.600 8.650 504,076 -0.15(-1.70%)
Mar 13, 2017 8.600 8.850 8.550 8.800 1,086,430 +0.20(+2.33%)
Mar 10, 2017 8.500 8.850 8.450 8.600 862,892 +0.10(+1.18%)
Mar 09, 2017 9.050 9.100 8.450 8.500 1,140,840 -0.50(-5.56%)
Mar 08, 2017 8.900 9.150 8.850 9.000 799,710 +0.10(+1.12%)
Mar 07, 2017 8.950 9.075 8.850 8.900 934,880 -0.10(-1.11%)
Mar 06, 2017 8.950 9.250 8.900 9.000 994,515 +0.05(+0.56%)
Mar 03, 2017 9.000 9.150 8.800 8.950 1,225,734 -0.10(-1.10%)
Mar 02, 2017 9.550 9.600 9.000 9.050 2,005,650 -0.85(-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.