$25.14 +0.08 (%) Barnes & Noble Inc - NYSE

Mar. 5, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKS historical data

Date Open High Low Close Volume
3/4/201525.1325.4625.0225.061,717,163
3/3/201525.4525.5324.9625.13747,490
3/2/201524.8925.7824.8625.451,076,029
2/27/201525.8825.8924.7724.902,193,627
2/26/201524.6626.2224.2525.922,726,323
2/25/201524.4024.5023.9524.25653,079
2/24/201524.7524.7524.1424.44318,287
2/23/201524.7024.8024.3524.71334,036
2/20/201524.2324.6724.0624.65283,595
2/19/201524.7424.7624.2124.28700,936
2/18/201524.4124.7424.3424.70251,435
2/17/201524.4624.7024.2524.38268,161
2/13/201524.5224.8724.2324.51180,516
2/12/201524.3524.7124.0624.44439,623
2/11/201524.2224.5924.0624.25462,009
2/10/201523.9024.4523.5524.28360,064
2/9/201524.0324.2423.6323.74246,534
2/6/201524.5524.6224.0124.19312,942
2/5/201524.5024.8624.3524.49347,303
2/4/201524.2924.6324.2824.42555,932
2/3/201524.0024.4223.8024.31566,516
2/2/201523.4323.8222.9023.81575,129
1/30/201523.9123.9123.3123.49544,566
1/29/201523.4924.0223.2624.01307,837
1/28/201524.4424.5823.4323.47356,560
1/27/201524.1024.5524.0924.36251,559
1/26/201524.0124.4423.7224.40451,992
1/23/201523.2024.1923.1224.071,030,502
1/22/201522.7223.2922.5823.11712,384
1/21/201522.5622.8322.4022.59422,066
1/20/201523.0523.2622.2422.48798,558
1/16/201522.9423.2022.7423.02783,289
1/15/201523.9324.1422.8523.03843,336
1/14/201523.6524.2623.5723.88609,821
1/13/201524.8024.9523.5124.00896,961
1/12/201524.8124.9124.3924.60577,073
1/9/201524.8324.9524.3824.80689,392
1/8/201524.1924.8023.8024.73891,467
1/7/201523.3123.7523.1423.57766,301
1/6/201523.7023.8322.6523.031,421,185
1/5/201523.3624.2023.3123.66789,887
1/2/201523.4023.5522.9423.50341,342
12/31/201423.4923.9023.2123.22455,485
12/30/201423.4623.7923.3623.37377,268
12/29/201423.5023.6323.3123.50596,934
12/26/201423.5923.8423.1423.49316,092
12/24/201423.2023.9023.2023.46398,431
12/23/201422.9923.9022.8923.08531,442
12/22/201422.8623.2522.8323.12721,601
12/19/201423.4723.4722.7122.88923,203
12/18/201423.3723.6023.0823.50506,333
12/17/201422.2823.3722.2523.29784,259
12/16/201422.9723.0822.2622.27770,688
12/15/201422.8623.1522.4822.96634,932
12/12/201422.3023.1522.2722.63908,379
12/11/201422.6123.4222.5422.58953,331
12/10/201422.4523.0922.1322.37923,302
12/9/201421.9322.4821.2522.461,372,786
12/8/201422.6122.8021.9922.26616,836
12/5/201421.1023.0821.0722.631,883,326
12/4/201420.2421.5419.0521.033,995,978
12/3/201421.9422.5921.8622.24808,113
12/2/201422.1522.4921.8421.95463,483
12/1/201423.5923.5922.1422.19610,480
11/28/201423.2623.9223.2323.36860,406
11/26/201423.1123.3023.1123.18339,800
11/25/201424.0524.2023.1223.15466,759
11/24/201423.6224.2423.6123.95555,973
11/21/201423.7523.8223.3723.49513,573
11/20/201422.7223.8822.7223.331,259,543
11/19/201422.6923.0422.3822.88632,805
11/18/201422.4022.8322.2622.63645,792
11/17/201422.6322.7822.3922.42455,288
11/14/201422.6622.8922.5622.71315,070
11/13/201422.8722.9522.3922.67305,932
11/12/201422.5223.0522.4322.86365,089
11/11/201422.4522.5722.1422.55299,799
11/10/201422.4722.6922.1622.50366,352
11/7/201422.3722.4922.0422.43306,133
11/6/201421.8122.7021.7622.36545,361
11/5/201421.8422.0021.4621.79428,470
11/4/201421.6821.8020.9221.64596,935
11/3/201421.8221.9321.5121.70386,451
10/31/201421.5721.8621.3321.82761,428
10/30/201420.8721.3520.8621.19427,584
10/29/201420.8421.1020.6320.98441,030
10/28/201420.8821.2420.6420.83961,424
10/27/201420.5920.9320.0020.82618,529
10/24/201420.3220.8519.9220.63585,653
10/23/201419.6420.4319.5920.36617,716
10/22/201419.5020.2319.2619.44619,143
10/21/201419.5019.8819.3119.49574,135
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center