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 29, 2018 4.950 4.950 4.950 0 +0.05(+1.02%)
Mar 28, 2018 4.800 5.050 4.800 4.900 1,023,202 +0.05(+1.03%)
Mar 27, 2018 5.000 5.050 4.800 4.850 747,699 -0.15(-3.00%)
Mar 26, 2018 4.900 5.050 4.800 5.000 875,424 +0.15(+3.09%)
Mar 23, 2018 5.000 5.075 4.850 4.850 741,524 -0.15(-3.00%)
Mar 22, 2018 5.150 5.250 5.000 5.000 2,201,012 -0.15(-2.91%)
Mar 21, 2018 5.000 5.250 5.000 5.150 994,895 +0.15(+3.00%)
Mar 20, 2018 5.350 5.350 4.950 5.000 1,389,049 -0.30(-5.66%)
Mar 19, 2018 5.300 5.400 5.250 5.300 1,528,663 -0.05(-0.93%)
Mar 16, 2018 5.050 5.350 5.050 5.350 3,558,469 +0.25(+4.90%)
Mar 15, 2018 5.150 5.225 4.900 5.100 1,921,803 +0.30(+6.25%)
Mar 14, 2018 4.750 4.850 4.650 4.800 1,232,169 +0.05(+1.05%)
Mar 13, 2018 4.850 4.850 4.700 4.750 582,790 -0.10(-2.06%)
Mar 12, 2018 4.750 4.850 4.650 4.850 799,827 +0.15(+3.19%)
Mar 09, 2018 4.700 4.800 4.550 4.700 743,980 +0.00(+0.00%)
Mar 08, 2018 4.900 4.900 4.600 4.700 493,904 -0.15(-3.09%)
Mar 07, 2018 4.950 4.850 1,305,943 +0.05(+1.04%)
Mar 06, 2018 4.800 4.850 4.700 4.800 869,097 +0.00(+0.00%)
Mar 05, 2018 4.700 4.900 4.675 4.800 1,630,132 +0.10(+2.13%)
Mar 02, 2018 4.400 4.700 4.250 4.700 1,033,974 +0.35(+8.05%)
Mar 01, 2018 4.250 4.600 4.100 4.350 2,275,446 -0.15(-3.33%)
Feb 28, 2018 4.500 4.550 4.400 4.500 1,357,849 +0.05(+1.12%)
Feb 27, 2018 4.600 4.750 4.450 4.450 1,915,787 -0.10(-2.20%)
Feb 26, 2018 4.750 4.800 4.550 4.550 748,467 -0.15(-3.19%)
Feb 23, 2018 4.650 4.800 4.550 4.700 607,047 +0.10(+2.17%)
Feb 22, 2018 4.400 4.700 4.400 4.600 831,432 +0.20(+4.55%)
Feb 21, 2018 4.500 4.649 4.400 4.400 950,919 -0.05(-1.12%)
Feb 20, 2018 4.650 4.750 4.450 4.450 1,134,879 -0.25(-5.32%)
Feb 16, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
Feb 15, 2018 4.700 4.750 4.500 4.650 619,788 +0.05(+1.09%)
Feb 14, 2018 4.500 4.750 4.400 4.600 1,227,753 +0.05(+1.10%)
Feb 13, 2018 4.650 4.800 4.500 4.550 1,031,073 -0.15(-3.19%)
Feb 12, 2018 4.850 4.925 4.650 4.700 856,200 -0.15(-3.09%)
Feb 09, 2018 4.850 5.000 4.650 4.850 964,013 +0.00(+0.00%)
Feb 08, 2018 5.000 5.050 4.725 4.850 1,018,795 -0.10(-2.02%)
Feb 07, 2018 4.700 5.100 4.674 4.950 1,213,191 +0.25(+5.32%)
Feb 06, 2018 4.450 4.843 4.400 4.700 1,287,354 +0.08(+1.62%)
Feb 05, 2018 4.600 4.700 4.550 4.625 992,739 -0.03(-0.54%)
Feb 02, 2018 4.750 4.825 4.650 4.650 885,290 -0.15(-3.12%)
Feb 01, 2018 4.650 4.850 4.400 4.800 1,732,914 +0.10(+2.13%)
Jan 31, 2018 4.850 4.900 4.700 4.700 974,253 -0.15(-3.09%)
Jan 30, 2018 4.950 5.000 4.760 4.850 1,042,956 -0.15(-3.00%)
Jan 29, 2018 4.950 4.975 4.850 5.000 1,154,053 +0.05(+1.01%)
Jan 26, 2018 5.050 5.150 4.825 4.950 2,239,545 -0.05(-1.00%)
Jan 25, 2018 5.150 5.200 4.950 5.000 1,576,671 -0.15(-2.91%)
Jan 24, 2018 5.400 5.400 5.150 5.150 1,478,053 -0.20(-3.74%)
Jan 23, 2018 5.400 5.450 5.300 5.350 690,995 -0.05(-0.93%)
Jan 22, 2018 5.350 5.450 5.300 5.400 1,754,456 +0.05(+0.93%)
Jan 19, 2018 5.300 5.450 5.250 5.350 595,547 +0.05(+0.94%)
Jan 18, 2018 5.350 5.425 5.300 5.300 704,442 -0.05(-0.93%)
Jan 17, 2018 5.300 5.400 5.250 5.350 823,828 +0.05(+0.94%)
Jan 16, 2018 5.450 5.450 5.201 5.300 1,112,557 -0.05(-0.93%)
Jan 12, 2018 5.350 5.350 5.350 0 -0.20(-3.60%)
Jan 11, 2018 5.300 5.625 5.250 5.550 1,920,793 +0.25(+4.72%)
Jan 10, 2018 5.250 5.375 5.125 5.300 1,939,923 +0.10(+1.92%)
Jan 09, 2018 5.500 5.500 4.950 5.200 3,289,820 -0.30(-5.45%)
Jan 08, 2018 5.800 5.800 5.450 5.500 2,187,835 -0.10(-1.79%)
Jan 05, 2018 5.850 5.900 5.400 5.600 6,007,847 -0.90(-13.85%)
Jan 04, 2018 6.600 6.625 6.500 6.500 1,504,269 -0.15(-2.26%)
Jan 03, 2018 6.950 7.000 6.650 6.650 1,977,221 -0.25(-3.62%)
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.