$8.26 -0.09 (%) Barnes & Noble Inc - NYSE

Feb. 5, 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
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
12/4/20159.9910.209.3510.049,465,865
12/3/201512.6712.7511.6412.053,597,977
12/2/201512.5512.8612.4612.611,835,671
12/1/201512.8112.8912.4312.542,070,367
11/30/201513.1413.2112.7812.801,645,463
11/27/201513.1213.2213.0413.14676,844
11/25/201513.0513.3013.0413.111,134,420
11/24/201512.7613.0412.7313.01952,545
11/23/201512.8113.0012.7012.93791,170
11/20/201512.8413.0412.6612.781,287,624
11/19/201512.8812.8912.6012.72906,812
11/18/201512.6512.9112.5312.881,034,417
11/17/201512.8913.1012.5712.67580,266
11/16/201512.2912.8912.2912.841,001,309
11/13/201512.6212.7112.0812.331,553,921
11/12/201512.9413.2812.7412.78661,371
11/11/201513.4813.4812.9513.00715,219
11/10/201513.2713.5913.2013.48526,490
11/9/201513.4013.4513.0713.28476,179
11/6/201513.4913.5213.3013.46421,948
11/5/201513.4813.6513.2613.51462,151
11/4/201513.5913.6813.3113.46689,287
11/3/201513.3313.6513.2313.56733,111
11/2/201512.9813.3512.7513.31799,787
10/30/201512.8813.1812.6212.991,018,972
10/29/201513.1513.2012.8912.91964,940
10/28/201512.9113.3212.8213.151,257,305
10/27/201513.0113.0712.7212.85631,568
10/26/201512.9813.1612.8612.99583,291
10/23/201513.2913.2912.7512.961,448,936
10/22/201513.2913.4213.0213.17714,593
10/21/201513.5313.6713.2213.25978,202
10/20/201513.3113.8913.3113.531,497,027
10/19/201513.0313.4112.9313.18963,802
10/16/201513.0313.0912.8013.04723,141
10/15/201512.6013.2112.6013.151,532,250
10/14/201512.7812.9312.5312.661,210,869
10/13/201512.8313.0512.5512.65793,429
10/12/201513.2013.2012.7212.83692,622
10/9/201512.8612.9912.7212.95731,389
10/8/201512.7312.9312.6912.871,190,055
10/7/201512.5412.7312.3612.501,125,577
10/6/201512.4012.6712.3012.48615,354
10/5/201511.9812.4811.9612.391,109,331
10/2/201511.6711.9611.5711.95826,972
10/1/201512.0612.0711.6611.76966,842
9/30/201512.1012.4811.9512.11896,586
9/29/201512.2912.5311.8311.941,274,934
9/28/201512.7012.8212.2812.291,347,122
9/25/201513.0213.0212.7012.791,477,162
9/24/201513.0713.1212.6412.971,491,912
9/23/201513.2713.3412.9813.07904,512
9/22/201513.2713.3713.1113.291,098,639
9/21/201513.2513.6713.2113.351,331,298
9/18/201513.1113.3013.0113.263,403,387
9/17/201512.7613.5012.7613.241,297,880
9/16/201513.0913.2612.8813.041,273,152
9/15/201513.1613.2612.8513.061,720,148
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center