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 (%)
Jun 30, 2017 7.450 7.650 7.400 7.600 1,708,847 +0.10(+1.33%)
Jun 29, 2017 7.500 7.650 7.300 7.500 1,710,354 +0.00(+0.00%)
Jun 28, 2017 7.600 7.684 7.400 7.500 1,596,926 -0.05(-0.66%)
Jun 27, 2017 7.450 7.650 7.450 7.550 1,515,621 +0.05(+0.67%)
Jun 26, 2017 7.550 7.600 7.250 7.500 2,096,818 -0.05(-0.66%)
Jun 23, 2017 7.000 7.800 7.000 7.550 4,974,383 +0.55(+7.86%)
Jun 22, 2017 7.050 7.150 6.825 7.000 3,164,132 +0.50(+7.69%)
Jun 21, 2017 6.500 6.550 6.250 6.500 1,663,399 +0.00(+0.00%)
Jun 20, 2017 6.750 6.850 6.450 6.500 1,039,145 -0.35(-5.11%)
Jun 19, 2017 6.800 7.000 6.700 6.850 745,812 +0.05(+0.74%)
Jun 16, 2017 6.650 6.800 6.575 6.800 1,106,588 +0.10(+1.49%)
Jun 15, 2017 6.850 7.000 6.650 6.700 723,589 -0.20(-2.90%)
Jun 14, 2017 7.050 7.050 6.800 6.900 647,655 -0.15(-2.13%)
Jun 13, 2017 7.200 7.200 6.950 7.050 640,235 -0.10(-1.40%)
Jun 12, 2017 7.000 7.300 7.000 7.150 1,092,368 +0.10(+1.42%)
Jun 09, 2017 6.700 7.100 6.600 7.050 1,372,675 +0.40(+6.02%)
Jun 08, 2017 6.650 6.850 6.600 6.650 739,000 -0.05(-0.75%)
Jun 07, 2017 6.750 6.850 6.650 6.700 574,014 -0.05(-0.74%)
Jun 06, 2017 6.800 6.900 6.700 6.750 1,102,933 -0.10(-1.46%)
Jun 05, 2017 7.000 7.050 6.850 6.850 562,806 -0.15(-2.14%)
Jun 02, 2017 7.000 7.200 7.000 7.000 489,466 +0.00(+0.00%)
Jun 01, 2017 6.700 7.200 6.650 7.000 816,380 +0.30(+4.48%)
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%)
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.