$25.79 -0.25 (%) Barnes & Noble Inc - NYSE

Jun. 29, 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
6/29/201525.7426.6025.5025.792,365,127
6/26/201526.1026.5125.6426.042,116,145
6/25/201525.7626.4725.2225.942,550,777
6/24/201526.6226.8226.3026.331,094,398
6/23/201527.0027.1026.6826.76863,721
6/22/201527.0027.0526.6326.95705,577
6/19/201526.4726.9926.3126.841,560,283
6/18/201526.3626.5926.2526.40771,897
6/17/201525.9526.5025.9126.33663,626
6/16/201526.0626.0825.6025.97927,905
6/15/201525.9726.2025.6826.061,180,419
6/12/201525.7726.0725.6525.86592,573
6/11/201525.9026.1025.6425.87822,142
6/10/201525.4325.9025.4225.831,102,519
6/9/201525.1425.4325.0025.39943,721
6/8/201525.1725.4224.9925.171,436,291
6/5/201524.6024.8024.4224.68640,352
6/4/201524.1224.7723.9624.671,361,676
6/3/201524.0124.3323.9524.19613,076
6/2/201523.5124.0723.4623.99727,325
6/1/201523.5723.9123.3923.62658,485
5/29/201523.6423.7623.4823.52409,887
5/28/201523.3923.6423.2423.62311,421
5/27/201523.1623.6423.1623.40625,250
5/26/201523.0623.3723.0223.16431,104
5/22/201522.8923.4322.8823.08466,072
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!