$19.08 +0.73 (%) Barnes & Noble Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKS historical data

Date Open High Low Close Volume
10/20/201418.3419.1418.3119.08423,013
10/17/201418.7719.0318.2918.35670,930
10/16/201418.3218.9918.3218.62666,883
10/15/201418.4218.9017.9018.72725,213
10/14/201418.9519.4018.5718.70651,690
10/13/201418.6319.3518.4118.82615,513
10/10/201418.7219.2518.5118.66820,831
10/9/201420.1620.3518.7818.83854,713
10/8/201419.5720.1219.3920.11569,333
10/7/201419.7520.1619.6019.62546,818
10/6/201420.3720.5019.7319.90583,695
10/3/201420.1920.4019.7420.33624,486
10/2/201419.2419.8019.0119.74867,171
10/1/201419.7319.7919.1719.27619,515
9/30/201420.1420.4419.7419.74542,653
9/29/201420.2520.5719.9220.12576,669
9/26/201420.0520.5320.0520.45711,653
9/25/201420.4220.8019.9920.03724,496
9/24/201421.4621.7020.1420.481,573,092
9/23/201421.2621.7821.0621.40842,106
9/22/201421.2021.7220.9421.42879,407
9/19/201422.3422.4821.1021.272,184,380
9/18/201422.5622.6022.1222.24696,448
9/17/201422.3822.6622.2222.48670,266
9/16/201422.7722.7722.2422.42989,601
9/15/201423.4823.5022.7922.82729,714
9/12/201423.9023.9423.2523.44586,820
9/11/201423.4524.0223.3623.84612,816
9/10/201424.1124.2023.2323.56993,535
9/9/201424.1424.6223.4124.091,831,350
9/8/201423.6823.9123.2223.401,291,802
9/5/201423.6523.9423.4523.71341,566
9/4/201423.9924.0023.6623.76567,075
9/3/201423.3323.9923.3323.94651,478
9/2/201423.8723.9023.0323.16845,256
8/29/201423.7223.9023.0723.86539,009
8/28/201423.6423.7823.2723.671,210,261
8/27/201423.0223.7522.6423.721,086,265
8/26/201422.2423.0622.2122.91437,355
8/25/201422.8622.8822.1722.23435,738
8/22/201422.7122.8322.3122.73356,899
8/21/201422.6922.7622.2522.66662,477
8/20/201423.0623.1522.2822.72597,297
8/19/201423.1523.4422.8623.08586,918
8/18/201422.8323.0522.7423.03436,409
8/15/201422.9322.9422.3022.55409,553
8/14/201422.6722.8222.4022.73270,322
8/13/201422.2722.7921.9022.61363,751
8/12/201422.5022.7222.1822.33413,212
8/11/201422.3522.7422.1322.63536,037
8/8/201421.7822.3621.3822.27541,566
8/7/201421.5022.1221.4521.75860,829
8/6/201420.6121.5020.6121.19572,081
8/5/201421.0021.1920.6320.71610,533
8/4/201420.8021.1020.5121.06496,242
8/1/201420.8221.1820.5520.75600,925
7/31/201421.9722.0420.6820.821,546,941
7/30/201422.3322.3322.0122.22353,880
7/29/201422.0322.4921.9322.07636,671
7/28/201422.1522.2821.7521.96607,879
7/25/201422.0422.5721.9722.10697,582
7/24/201422.0922.3421.9522.25678,432
7/23/201422.0322.1821.8121.88427,245
7/22/201422.2022.2421.8522.04568,787
7/21/201422.1022.3021.7822.11693,320
7/18/201421.7522.3621.7422.15909,089
7/17/201422.0122.2521.6821.76508,520
7/16/201422.1522.4221.8422.08500,926
7/15/201422.5122.7221.7722.12738,893
7/14/201422.6122.7222.4122.53368,264
7/11/201422.5622.6022.2722.47454,700
7/10/201422.1622.7521.7522.63845,643
7/9/201422.3222.7022.2322.61534,246
7/8/201422.7422.8322.2122.22950,458
7/7/201422.7223.1522.6422.81648,537
7/3/201422.8823.2722.5422.80641,059
7/2/201422.3522.7521.9422.721,208,240
7/1/201422.8823.1022.2122.341,415,237
6/30/201423.3623.4122.4522.792,130,173
6/27/201423.1823.5022.6123.421,633,203
6/26/201421.8123.5621.7423.283,504,881
6/25/201422.0022.7520.9721.656,045,762
6/24/201420.5721.1420.3520.561,057,018
6/23/201420.7020.8820.4620.66883,759
6/20/201420.8120.9020.5220.70946,316
6/19/201421.0021.0220.5720.74618,676
6/18/201421.1721.3020.7620.93821,844
6/17/201420.9021.1320.7721.10707,563
6/16/201420.8120.9620.6220.87539,261
6/13/201420.5220.8020.2620.76786,157
6/12/201420.0220.4019.8120.33861,209
6/11/201420.4020.4219.8120.06967,784
6/10/201420.0320.5619.8820.511,240,919
6/9/201419.7020.2319.7020.09902,273
6/6/201419.6419.8319.4619.70932,675
6/5/201419.5719.6819.3019.571,965,736
6/4/201418.6218.9218.4218.90838,377
6/3/201418.1818.8017.9818.621,266,437
6/2/201418.1418.3017.8118.23777,071
5/30/201418.1418.2517.9018.141,054,091
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center