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 (%)
Mar 31, 2017 9.150 9.250 9.050 9.250 707,609 +0.05(+0.54%)
Mar 30, 2017 9.100 9.250 8.950 9.200 535,549 +0.10(+1.10%)
Mar 29, 2017 8.900 9.300 8.900 9.100 608,978 +0.25(+2.82%)
Mar 28, 2017 8.650 8.900 8.550 8.850 625,994 +0.15(+1.72%)
Mar 27, 2017 8.590 8.850 8.550 8.700 658,619 +0.10(+1.16%)
Mar 24, 2017 8.800 8.900 8.500 8.600 679,283 -0.20(-2.27%)
Mar 23, 2017 8.800 8.950 8.650 8.800 726,313 +0.00(+0.00%)
Mar 22, 2017 8.850 8.900 8.600 8.800 515,257 +0.00(+0.00%)
Mar 21, 2017 9.250 9.250 8.650 8.800 779,157 -0.30(-3.30%)
Mar 20, 2017 9.350 9.400 9.100 9.100 483,807 -0.30(-3.19%)
Mar 17, 2017 9.200 9.450 9.050 9.400 1,672,041 +0.25(+2.73%)
Mar 16, 2017 8.850 9.750 8.850 9.150 2,743,903 +0.55(+6.40%)
Mar 15, 2017 8.700 8.825 8.550 8.600 656,908 -0.05(-0.58%)
Mar 14, 2017 8.800 8.900 8.600 8.650 504,076 -0.15(-1.70%)
Mar 13, 2017 8.600 8.850 8.550 8.800 1,086,430 +0.20(+2.33%)
Mar 10, 2017 8.500 8.850 8.450 8.600 862,892 +0.10(+1.18%)
Mar 09, 2017 9.050 9.100 8.450 8.500 1,140,840 -0.50(-5.56%)
Mar 08, 2017 8.900 9.150 8.850 9.000 799,710 +0.10(+1.12%)
Mar 07, 2017 8.950 9.075 8.850 8.900 934,880 -0.10(-1.11%)
Mar 06, 2017 8.950 9.250 8.900 9.000 994,515 +0.05(+0.56%)
Mar 03, 2017 9.000 9.150 8.800 8.950 1,225,734 -0.10(-1.10%)
Mar 02, 2017 9.550 9.600 9.000 9.050 2,005,650 -0.85(-8.59%)
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.