$22.89 0.00 (%) Barnes & Noble Inc - NYSE

May. 21, 2015 | 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
5/21/201522.2522.9922.1722.89651,191
5/20/201522.2822.3721.8822.30372,455
5/19/201522.1022.6322.0422.22299,608
5/18/201522.0122.1921.9222.11346,592
5/15/201522.0922.3421.9622.08304,749
5/14/201522.1222.4221.8522.12879,078
5/13/201522.3622.3721.9922.07299,487
5/12/201522.5522.6122.1722.32335,118
5/11/201522.6622.8022.5822.64223,986
5/8/201522.9023.1022.5422.61356,015
5/7/201522.2923.0522.1522.79421,568
5/6/201522.3322.4721.9322.20751,140
5/5/201522.5122.8322.2422.31657,296
5/4/201522.6923.0522.5822.64483,221
5/1/201521.9422.8521.9322.70471,609
4/30/201522.3822.7721.7421.90697,162
4/29/201523.1323.1522.4222.50556,746
4/28/201523.0623.3022.6223.22465,753
4/27/201523.1823.6323.0323.08350,273
4/24/201523.0823.3022.9123.16368,768
4/23/201522.7623.1522.6822.96425,669
4/22/201523.4823.6022.6222.70842,341
4/21/201523.4723.6023.1223.43427,425
4/20/201523.3523.6323.1723.34492,906
4/17/201523.1923.4423.0323.15988,885
4/16/201523.4823.7523.3723.51306,717
4/15/201523.5323.7123.3623.49372,700
4/14/201523.7223.9323.0023.32820,804
4/13/201522.6723.8422.5923.721,719,226
4/10/201522.3522.5022.2522.28471,781
4/9/201522.6122.8122.2622.35547,605
4/8/201522.7023.0822.5622.61469,249
4/7/201523.2623.3922.6722.68546,308
4/6/201523.1423.5023.0523.18556,812
4/2/201523.2723.6623.2123.36400,823
4/1/201523.9423.9423.1723.20538,054
3/31/201523.5824.1023.5823.75445,077
3/30/201523.3123.8023.2723.71505,423
3/27/201522.7223.3322.7223.26653,721
3/26/201522.6422.9722.5122.74482,357
3/25/201523.1623.1722.6922.71640,784
3/24/201523.0023.3823.0023.07536,154
3/23/201523.0023.2722.8922.981,056,505
3/20/201523.2623.4822.9723.101,385,329
3/19/201523.2823.4623.1323.17426,346
3/18/201523.3423.4522.7923.23829,823
3/17/201523.3423.6523.3023.44338,461
3/16/201523.6923.8423.2723.34466,011
3/13/201523.7523.8823.3023.57875,784
3/12/201523.8023.8723.4623.661,097,574
3/11/201522.3723.8022.3523.721,713,566
3/10/201524.1024.7822.3022.363,884,596
3/9/201524.5925.0024.5224.86572,838
3/6/201524.8025.1324.5024.58508,955
3/5/201525.1425.2924.9024.92417,241
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center