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 (%)
Oct 31, 2017 7.000 7.150 6.950 7.000 864,088 +0.00(+0.00%)
Oct 30, 2017 7.250 7.250 7.000 7.000 871,340 -0.25(-3.45%)
Oct 27, 2017 7.350 7.382 7.125 7.250 701,984 -0.10(-1.36%)
Oct 26, 2017 7.250 7.400 7.250 7.350 335,547 +0.10(+1.38%)
Oct 25, 2017 7.200 7.500 7.150 7.250 824,469 +0.00(+0.00%)
Oct 24, 2017 7.200 7.300 7.175 7.250 351,981 +0.00(+0.00%)
Oct 23, 2017 7.400 7.400 7.150 7.250 613,050 -0.10(-1.36%)
Oct 20, 2017 7.300 7.450 7.150 7.350 899,189 +0.15(+2.08%)
Oct 19, 2017 7.300 7.350 7.150 7.200 505,379 -0.10(-1.37%)
Oct 18, 2017 7.350 7.450 7.175 7.300 708,848 -0.05(-0.68%)
Oct 17, 2017 7.350 7.450 7.200 7.350 973,121 +0.05(+0.68%)
Oct 16, 2017 7.250 7.500 7.125 7.300 944,268 +0.05(+0.69%)
Oct 13, 2017 7.100 7.250 7.025 7.250 577,761 +0.20(+2.84%)
Oct 12, 2017 7.200 7.200 6.900 7.050 898,412 -0.10(-1.40%)
Oct 11, 2017 7.300 7.300 7.025 7.150 901,407 -0.10(-1.38%)
Oct 10, 2017 7.400 7.550 7.200 7.250 873,382 -0.10(-1.36%)
Oct 09, 2017 7.850 7.850 7.300 7.350 1,479,602 -0.50(-6.37%)
Oct 06, 2017 7.650 7.900 7.650 7.850 901,327 +0.20(+2.61%)
Oct 05, 2017 7.650 7.750 7.550 7.650 1,085,171 -0.10(-1.29%)
Oct 04, 2017 7.800 7.800 7.650 7.750 864,330 -0.05(-0.64%)
Oct 03, 2017 7.800 7.900 7.625 7.800 965,449 +0.05(+0.65%)
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.