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 (%)
Jan 31, 2019 5.820 6.080 5.800 6.030 1,000,995 +0.23(+3.97%)
Jan 30, 2019 5.860 5.990 5.705 5.800 1,311,842 +0.02(+0.35%)
Jan 29, 2019 6.160 6.160 5.760 5.780 1,526,550 -0.43(-6.92%)
Jan 28, 2019 6.300 6.300 6.030 6.210 1,159,694 -0.12(-1.90%)
Jan 25, 2019 6.500 6.510 6.320 6.330 744,100 -0.10(-1.56%)
Jan 24, 2019 6.410 6.490 6.360 6.430 628,752 +0.02(+0.31%)
Jan 23, 2019 6.200 6.420 6.190 6.410 923,609 +0.22(+3.55%)
Jan 22, 2019 6.330 6.330 6.110 6.190 1,097,169 -0.17(-2.67%)
Jan 18, 2019 6.220 6.535 6.220 6.360 1,346,700 +0.16(+2.58%)
Jan 17, 2019 6.010 6.220 5.950 6.200 1,144,528 +0.10(+1.64%)
Jan 16, 2019 6.230 6.260 6.050 6.100 1,082,358 -0.05(-0.81%)
Jan 15, 2019 6.430 6.460 6.110 6.150 1,532,314 -0.25(-3.91%)
Jan 14, 2019 6.280 6.420 6.135 6.400 1,360,066 +0.06(+0.95%)
Jan 11, 2019 6.540 6.590 6.280 6.340 2,644,400 -0.02(-0.31%)
Jan 10, 2019 7.010 7.090 6.350 6.360 3,729,968 -1.19(-15.76%)
Jan 09, 2019 7.700 7.760 7.530 7.550 1,630,740 -0.15(-1.95%)
Jan 08, 2019 7.630 7.810 7.470 7.700 2,615,763 +0.13(+1.72%)
Jan 07, 2019 7.630 7.790 7.480 7.570 3,266,607 -0.03(-0.39%)
Jan 04, 2019 7.110 7.620 7.050 7.600 3,836,000 +0.55(+7.80%)
Jan 03, 2019 6.900 7.150 6.600 7.050 1,890,262 -0.06(-0.84%)
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.