$11.72 -0.05 (%) Barnes & Noble Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 10:39 AM

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
5/25/201611.5611.8211.5011.77458,093
5/24/201611.4811.6611.3811.61482,358
5/23/201611.5211.6711.4411.46627,604
5/20/201611.3411.5511.2511.53638,740
5/19/201610.7711.3510.7711.30776,761
5/18/201611.0111.1410.7910.831,022,325
5/17/201611.0911.4010.9911.10763,122
5/16/201610.6611.2610.6610.99773,078
5/13/201610.5810.9310.5210.61659,194
5/12/201610.5610.7210.4610.64651,842
5/11/201611.4111.4110.4410.561,230,868
5/10/201611.5011.6711.3511.59601,739
5/9/201611.2911.6511.2811.48739,793
5/6/201611.1611.3711.0311.36598,593
5/5/201611.5011.8511.1011.17494,686
5/4/201611.3411.5911.3211.45513,074
5/3/201611.7811.8511.4011.45580,145
5/2/201611.8311.9111.5811.86595,650
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center