$10.98 -0.04 (%) Barnes & Noble Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201610.9611.1610.9510.98595,123
9/22/201610.8511.0310.8011.02743,188
9/21/201610.8210.8710.5810.79799,469
9/20/201610.7910.8710.6510.71625,918
9/19/201610.8710.9110.6610.76882,135
9/16/201610.9011.0310.7610.811,515,860
9/15/201610.8411.0310.8310.951,030,496
9/14/201611.5711.6810.6610.802,884,056
9/13/201611.7411.8811.4611.571,023,155
9/12/201611.4611.9511.3511.871,289,186
9/9/201611.7011.8011.4111.511,347,692
9/8/201611.6812.2611.3511.854,186,478
9/7/201612.7512.7612.1712.352,644,873
9/6/201612.2712.9012.0112.673,413,346
9/2/201611.4911.6111.4011.53455,258
9/1/201611.4711.5411.2311.43759,718
8/31/201611.4511.5411.2711.46626,562
8/30/201611.4311.4911.3811.44397,559
8/29/201611.3811.5111.3511.49301,263
8/26/201611.5211.6011.3211.37676,809
8/25/201611.4011.6011.3811.53555,986
8/24/201611.5411.6811.3611.42651,503
8/23/201611.6811.7611.4511.61573,060
8/22/201611.2211.6811.1511.61886,585
8/19/201611.5211.5311.1911.20865,331
8/18/201612.0212.2711.5411.581,570,016
8/17/201612.7912.8011.5811.912,682,883
8/16/201613.4513.5213.1913.38314,954
8/15/201613.4113.6013.4013.52520,323
8/12/201613.2513.4313.1613.35381,892
8/11/201613.0213.6312.9913.23642,375
8/10/201613.1013.1012.8212.86532,052
8/9/201613.0113.1112.9513.02268,792
8/8/201613.1413.2512.9613.05274,632
8/5/201612.7713.2012.7613.09384,675
8/4/201612.6412.7512.5512.71311,893
8/3/201612.6012.6312.2812.62505,959
8/2/201613.0413.0912.6212.69669,877
8/1/201613.1013.1612.8512.98421,478
7/29/201613.0013.1712.8813.08540,172
7/28/201613.0113.0912.8612.95405,844
7/27/201613.2013.3112.9913.06417,768
7/26/201612.9513.2812.8313.11690,238
7/25/201612.7413.0012.6012.93716,791
7/22/201612.6212.8112.5512.78355,520
7/21/201612.7412.8512.6212.64307,071
7/20/201612.6812.7912.5712.70398,900
7/19/201612.6112.8512.5012.70621,323
7/18/201612.4412.6912.3912.62493,088
7/15/201612.6112.6812.3812.40557,743
7/14/201612.7312.9412.5212.54656,295
7/13/201612.8712.9712.5312.671,263,025
7/12/201612.7413.0012.7312.87942,991
7/11/201612.6012.7012.5312.67773,418
7/8/201612.1912.5112.1912.49924,564
7/7/201612.1212.3012.0712.14849,232
7/6/201611.6812.1411.6712.131,426,893
7/5/201611.8611.9411.5811.791,526,972
7/1/201611.3811.9711.3811.931,280,160
6/30/201611.1011.3911.0611.351,236,762
6/29/201610.7211.2010.7011.101,366,023
6/28/201610.9811.0010.4610.582,627,695
6/27/201611.2211.2910.6810.781,539,683
6/24/201610.9911.8510.8811.283,886,769
6/23/201610.7511.6310.7411.262,993,182
6/22/201611.2411.2810.2510.442,053,942
6/21/201611.3211.3811.0211.23784,538
6/20/201611.3611.4611.2511.32671,012
6/17/201611.2211.5411.1311.201,612,206
6/16/201611.3111.5210.9611.18654,985
6/15/201611.3011.6711.2811.36962,506
6/14/201611.1811.3311.0611.30649,248
6/13/201611.3711.4811.1811.23717,900
6/10/201611.4011.4111.1611.35614,965
6/9/201611.6111.7611.3011.54659,752
6/8/201611.7811.8511.7011.75471,483
6/7/201611.4311.8811.4311.74833,252
6/6/201611.5011.5711.3211.49492,110
6/3/201611.8211.8911.3711.50724,238
6/2/201611.7111.8811.5911.85821,962
6/1/201611.6111.8111.5311.74460,442
5/31/201611.6711.8311.5311.63641,412
5/27/201611.5711.7511.5211.61357,824
5/26/201611.8312.0411.5411.55660,822
5/25/201611.5611.8211.5011.77458,093
5/24/201611.4811.6611.3811.61482,358
5/23/201611.5211.6711.4411.46627,604
5/20/201611.3411.5511.2511.53638,740
5/19/201610.7711.3510.7711.30776,761
5/18/201611.0111.1410.7910.831,022,325
5/17/201611.0911.4010.9911.10763,122
5/16/201610.6611.2610.6610.99773,078
5/13/201610.5810.9310.5210.61659,194
5/12/201610.5610.7210.4610.64651,842
5/11/201611.4111.4110.4410.561,230,868
5/10/201611.5011.6711.3511.59601,739
5/9/201611.2911.6511.2811.48739,793
5/6/201611.1611.3711.0311.36598,593
5/5/201611.5011.8511.1011.17494,686
5/4/201611.3411.5911.3211.45513,074
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center