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 (%)
Dec 30, 2016 11.15 11.15 11.15 0 -0.35(-3.04%)
Dec 29, 2016 11.75 12.00 11.35 11.50 564,394 -0.25(-2.13%)
Dec 28, 2016 11.90 12.00 11.55 11.75 472,179 -0.20(-1.67%)
Dec 27, 2016 12.00 12.15 11.85 11.95 418,466 -0.05(-0.42%)
Dec 23, 2016 12.00 12.00 12.00 0 -0.15(-1.23%)
Dec 22, 2016 12.65 12.65 12.05 12.15 652,756 -0.45(-3.57%)
Dec 21, 2016 12.65 12.85 12.40 12.60 357,602 -0.10(-0.79%)
Dec 20, 2016 12.70 12.95 12.60 12.70 378,527 +0.05(+0.40%)
Dec 19, 2016 12.70 12.90 12.55 12.65 422,943 +0.05(+0.40%)
Dec 16, 2016 12.35 12.70 12.30 12.60 1,262,812 +0.20(+1.61%)
Dec 15, 2016 12.40 12.70 12.20 12.40 608,695 +0.10(+0.81%)
Dec 14, 2016 12.70 12.70 12.18 12.30 618,549 -0.35(-2.77%)
Dec 13, 2016 12.55 12.75 12.27 12.65 751,218 +0.10(+0.80%)
Dec 12, 2016 13.00 13.05 12.30 12.55 640,141 -0.55(-4.20%)
Dec 09, 2016 13.10 13.20 12.80 13.10 977,269 -0.05(-0.38%)
Dec 08, 2016 12.95 13.20 12.70 13.15 699,710 +0.20(+1.54%)
Dec 07, 2016 12.55 13.00 12.40 12.95 554,888 +0.30(+2.37%)
Dec 06, 2016 12.50 12.70 12.35 12.65 573,003 +0.05(+0.40%)
Dec 05, 2016 12.30 12.70 12.20 12.60 493,188 +0.40(+3.28%)
Dec 02, 2016 12.45 12.57 12.10 12.20 451,640 -0.20(-1.61%)
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.