$11.75 -0.23 (%) Barnes & Noble Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKS historical data

Date Open High Low Close Volume
4/29/201611.9612.1211.6911.75656,006
4/28/201612.2812.3711.9411.98540,978
4/27/201611.2712.4811.2712.36516,377
4/26/201612.1512.4712.1012.42488,703
4/25/201612.3812.3812.0112.13483,485
4/22/201612.3212.6212.3212.44637,786
4/21/201612.5012.6412.3012.33457,699
4/20/201612.6112.6312.4012.44568,623
4/19/201612.4312.5512.3412.54499,868
4/18/201612.3212.5412.2612.44353,954
4/15/201612.3012.4612.2712.40478,292
4/14/201612.4112.5412.3212.34550,565
4/13/201611.8512.4611.7712.41745,569
4/12/201611.6811.9311.4611.81469,951
4/11/201611.8411.9811.6511.66499,634
4/8/201611.8011.9811.6511.76537,018
4/7/201611.9712.1211.6211.68893,775
4/6/201611.9012.1911.6812.05631,780
4/5/201612.0212.2111.9912.02736,137
4/4/201612.2312.3112.0612.06641,812
4/1/201612.2412.3012.0512.20577,995
3/31/201612.4512.5112.2012.36725,609
3/30/201612.5112.6712.3412.42808,329
3/29/201612.0312.4611.9312.45889,900
3/28/201612.2512.2611.9212.08703,026
3/24/201612.0212.3211.8412.24921,115
3/23/201612.3912.4611.9511.99912,361
3/22/201612.0912.6412.0612.43895,324
3/21/201612.3712.3712.0412.17696,360
3/18/201612.4812.6512.2312.301,950,871
3/17/201612.3212.4512.0512.401,153,044
3/16/201612.2312.5512.0212.341,026,832
3/15/201612.2212.2711.9912.21760,283
3/14/201612.4112.5212.2012.341,036,388
3/11/201612.1612.4812.0612.451,008,037
3/10/201612.1512.2411.8512.061,156,583
3/9/201612.1412.2611.9112.101,733,991
3/8/201612.0812.4011.8812.011,591,057
3/7/201611.6712.4811.6712.212,179,052
3/4/201611.0511.7811.0511.672,645,626
3/3/201610.3211.0810.3110.942,126,635
3/2/201610.1110.3410.0010.231,236,940
3/1/20169.8210.129.8110.111,112,238
2/29/20169.349.989.279.701,652,811
2/26/20169.179.419.129.34780,513
2/25/20169.179.228.919.12906,199
2/24/20168.839.158.589.131,025,650
2/23/20169.049.048.768.93671,985
2/22/20168.839.148.679.07925,781
2/19/20169.119.118.548.641,238,266
2/18/20169.229.228.759.161,163,063
2/17/20168.829.378.829.221,793,915
2/16/20168.508.868.378.781,013,554
2/12/20168.218.438.068.35985,909
2/11/20167.968.377.908.191,119,580
2/10/20168.138.277.988.06896,789
2/9/20168.188.278.068.09875,505
2/8/20168.318.348.058.301,657,124
2/5/20168.368.598.158.262,346,819
2/4/20167.658.467.338.352,556,469
2/3/20168.028.047.257.334,902,335
2/2/20168.508.558.048.09887,261
2/1/20168.708.798.528.55975,142
1/29/20168.498.798.498.77920,717
1/28/20168.518.598.348.41608,547
1/27/20168.518.758.378.40822,680
1/26/20168.158.598.138.501,001,388
1/25/20168.338.528.108.11677,518
1/22/20168.438.678.328.371,176,108
1/21/20168.108.708.028.311,386,154
1/20/20167.958.217.628.081,403,065
1/19/20168.368.367.978.061,431,435
1/15/20168.348.378.018.201,477,245
1/14/20168.248.758.058.552,277,984
1/13/20168.468.588.058.251,367,569
1/12/20168.608.708.228.461,222,263
1/11/20168.698.868.348.521,349,571
1/8/20168.758.938.508.661,550,144
1/7/20168.689.128.688.732,214,574
1/6/20168.788.968.628.831,498,633
1/5/20169.189.248.769.032,695,064
1/4/20168.639.238.559.182,211,709
12/31/20158.688.868.678.71915,578
12/30/20158.778.878.648.721,122,710
12/29/20158.708.888.638.79965,081
12/28/20159.179.178.358.672,271,540
12/24/20159.189.249.139.19342,009
12/23/20158.889.228.829.22993,247
12/22/20158.628.998.598.891,107,862
12/21/20158.828.888.488.642,649,545
12/18/20158.939.008.708.792,636,272
12/17/20159.279.338.909.021,175,174
12/16/20158.849.248.799.241,065,749
12/15/20158.859.138.828.831,478,689
12/14/20159.089.268.598.832,079,004
12/11/20159.459.699.029.082,388,434
12/10/20159.229.649.159.621,818,708
12/9/20159.389.569.139.201,880,767
12/8/20159.209.699.209.442,175,975
12/7/201510.0610.099.229.423,796,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center