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 (%)
Aug 06, 2019 6.490 6.490 6.490 0 -0.01(-0.15%)
Aug 05, 2019 6.500 6.520 6.490 6.500 1,758,014 -0.02(-0.31%)
Aug 02, 2019 6.500 6.520 6.490 6.520 750,600 +0.02(+0.31%)
Aug 01, 2019 6.540 6.540 6.480 6.500 1,104,422 -0.02(-0.31%)
Jul 31, 2019 6.530 6.555 6.490 6.520 744,921 -0.01(-0.15%)
Jul 30, 2019 6.520 6.570 6.495 6.530 808,885 -0.02(-0.31%)
Jul 29, 2019 6.550 6.590 6.510 6.550 603,203 +0.00(+0.00%)
Jul 26, 2019 6.550 6.565 6.515 6.550 453,000 +0.01(+0.15%)
Jul 25, 2019 6.550 6.590 6.525 6.540 480,118 -0.02(-0.30%)
Jul 24, 2019 6.550 6.590 6.530 6.560 807,875 +0.01(+0.15%)
Jul 23, 2019 6.580 6.600 6.540 6.550 670,941 -0.03(-0.46%)
Jul 22, 2019 6.660 6.680 6.550 6.580 1,030,397 -0.11(-1.64%)
Jul 19, 2019 6.670 6.700 6.650 6.690 923,900 +0.01(+0.15%)
Jul 18, 2019 6.580 6.690 6.550 6.680 890,156 +0.10(+1.52%)
Jul 17, 2019 6.610 6.630 6.580 6.580 427,095 -0.02(-0.30%)
Jul 16, 2019 6.650 6.660 6.590 6.600 1,126,844 -0.07(-1.05%)
Jul 15, 2019 6.670 6.706 6.660 6.670 804,269 -0.02(-0.30%)
Jul 12, 2019 6.700 6.710 6.680 6.690 502,000 +0.00(+0.00%)
Jul 11, 2019 6.710 6.720 6.680 6.690 1,190,603 -0.01(-0.15%)
Jul 10, 2019 6.660 6.720 6.660 6.700 1,245,754 +0.06(+0.90%)
Jul 09, 2019 6.570 6.700 6.550 6.640 2,605,251 +0.07(+1.07%)
Jul 08, 2019 6.600 6.620 6.550 6.570 1,330,911 -0.04(-0.61%)
Jul 05, 2019 6.520 6.610 6.500 6.610 601,000 +0.05(+0.76%)
Jul 03, 2019 6.560 6.620 6.520 6.560 884,700 -0.14(-2.09%)
Jul 02, 2019 6.700 6.702 6.640 6.700 1,258,358 +0.01(+0.15%)
Jul 01, 2019 6.740 6.760 6.680 6.690 1,635,302 +0.00(+0.00%)
Jun 28, 2019 6.670 6.745 6.660 6.690 1,347,500 +0.02(+0.30%)
Jun 27, 2019 6.650 6.730 6.625 6.670 990,702 +0.01(+0.15%)
Jun 26, 2019 6.740 6.750 6.635 6.660 849,999 -0.05(-0.75%)
Jun 25, 2019 6.680 6.780 6.680 6.710 1,219,159 +0.03(+0.45%)
Jun 24, 2019 6.790 6.820 6.680 6.680 1,545,764 -0.12(-1.76%)
Jun 21, 2019 6.640 6.805 6.640 6.800 4,155,400 +0.09(+1.34%)
Jun 20, 2019 6.660 6.740 6.610 6.710 2,402,768 +0.07(+1.05%)
Jun 19, 2019 6.690 6.690 6.580 6.640 2,884,971 -0.04(-0.60%)
Jun 18, 2019 6.700 6.710 6.630 6.680 2,553,150 -0.01(-0.15%)
Jun 17, 2019 6.740 6.750 6.640 6.690 3,383,590 -0.05(-0.74%)
Jun 14, 2019 6.800 6.800 6.640 6.740 6,334,600 -0.12(-1.75%)
Jun 13, 2019 6.930 6.960 6.810 6.860 3,495,910 -0.04(-0.58%)
Jun 12, 2019 6.930 6.940 6.820 6.900 3,549,137 -0.03(-0.43%)
Jun 11, 2019 6.910 6.950 6.820 6.930 5,602,211 +0.13(+1.91%)
Jun 10, 2019 6.630 6.910 6.610 6.800 8,627,959 +0.18(+2.72%)
Jun 07, 2019 6.610 6.700 6.590 6.620 40,349,400 +0.67(+11.26%)
Jun 06, 2019 4.580 6.240 4.110 5.950 12,054,619 +1.36(+29.63%)
Jun 05, 2019 4.660 4.710 4.280 4.590 2,523,187 -0.06(-1.29%)
Jun 04, 2019 4.520 4.790 4.520 4.650 1,851,595 +0.18(+4.03%)
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.