$15.64 -0.05 (%) Barnes & Noble Inc - NYSE

Aug. 28, 2015 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKS historical data

Date Open High Low Close Volume
8/27/201515.4015.7515.1615.691,248,803
8/26/201515.2115.4914.6715.242,661,697
8/25/201516.0516.0514.8614.871,771,921
8/24/201515.8016.1415.3115.671,950,281
8/21/201516.2916.7516.0816.381,101,089
8/20/201517.0317.0316.6416.66731,664
8/19/201517.2517.2916.9317.14531,754
8/18/201518.1018.1717.1217.24783,195
8/17/201517.8018.1317.8018.03518,355
8/14/201517.4017.8917.3817.802,558,447
8/13/201517.1717.6717.1017.36949,666
8/12/201517.0717.2316.8517.111,021,661
8/11/201517.4617.6517.0917.19897,191
8/10/201517.2717.7117.1617.511,094,024
8/7/201517.3817.4416.9717.15805,272
8/6/201517.6817.8117.3117.46845,910
8/5/201517.8918.0817.6017.64973,130
8/4/201517.1918.0417.0917.891,512,104
8/3/201517.3217.4616.8217.242,196,522
7/31/201526.1926.5526.0126.29729,177
7/30/201526.1426.3525.6826.231,105,762
7/29/201526.3726.7026.2526.34756,707
7/28/201526.6926.7126.0626.351,195,527
7/27/201526.9726.9926.5126.74906,726
7/24/201527.3927.5826.7827.16857,295
7/23/201528.6228.7126.6827.271,613,396
7/22/201528.3228.8328.2628.45824,173
7/21/201528.4928.5528.1928.37545,722
7/20/201528.6728.8928.3828.40721,658
7/17/201528.6729.0028.6228.66665,293
7/16/201528.2528.8028.1628.561,156,358
7/15/201528.5028.6428.0028.15997,029
7/14/201528.0728.7527.7628.501,220,778
7/13/201527.0128.0926.9927.981,349,383
7/10/201526.9927.0826.7026.81992,855
7/9/201526.3427.1026.3226.751,369,252
7/8/201525.8726.4525.7726.341,503,009
7/7/201526.0626.2925.6826.041,109,063
7/6/201525.8526.3025.6026.08703,152
7/2/201525.8426.2125.5425.99741,228
7/1/201526.1326.1925.5725.742,242,306
6/30/201525.9226.0925.7425.96982,158
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
  • 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!