$12.75 +0.10 (%) Barnes & Noble Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:10 PM

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
12/6/201612.5012.7012.3512.65573,003
12/5/201612.3012.7012.2012.60493,188
12/2/201612.4512.5812.1012.20451,640
12/1/201612.5512.8012.2012.40776,713
11/30/201612.5512.8512.3512.60611,027
11/29/201612.6012.8512.4512.55552,662
11/28/201612.8512.8512.4012.65683,340
11/25/201613.0013.0012.8012.95431,413
11/23/201612.7513.0012.6012.951,176,138
11/22/201612.2012.9512.1012.652,285,455
11/21/201611.8511.9511.2011.451,849,050
11/18/201611.8512.1311.6011.651,000,967
11/17/201611.8011.9511.7011.90503,425
11/16/201611.6012.1511.5011.80778,000
11/15/201611.8011.9011.2511.90728,790
11/14/201611.3511.9511.3011.80856,548
11/11/201611.0511.3510.8311.25871,718
11/10/201610.6011.2010.5510.951,099,302
11/9/20169.7510.559.7010.45694,163
11/8/201610.1010.109.8010.05273,425
11/7/20169.8010.159.8010.05495,202
11/4/20169.5510.159.509.65666,649
11/3/20169.709.859.409.50656,475
11/2/20169.9510.009.559.60510,457
11/1/201610.3010.359.9510.00538,840
10/31/201610.3510.5010.2010.30542,889
10/28/201610.3510.6010.1510.25489,876
10/27/201610.6010.6510.2010.35489,334
10/26/201610.4010.7010.3510.60380,084
10/25/201610.8010.8510.3510.45493,744
10/24/201610.8511.0010.8010.90362,820
10/21/201610.6510.9510.6010.75468,045
10/20/201610.5510.8010.5010.75474,020
10/19/201610.5510.6510.4510.65546,532
10/18/201610.6510.6510.4510.50313,703
10/17/201610.5510.6510.5010.55415,792
10/14/201610.5910.7010.5110.52437,727
10/13/201610.6710.6710.3210.55431,640
10/12/201610.5610.7510.5010.67294,322
10/11/201610.7110.8110.5010.56531,355
10/10/201610.8911.0510.7510.76363,853
10/7/201611.0211.0910.7410.84568,902
10/6/201611.1211.1710.9211.05480,063
10/5/201610.9011.1710.8011.08528,335
10/4/201611.1011.1810.9411.04580,869
10/3/201611.2011.2910.9911.11673,924
9/30/201611.1411.3110.9211.30853,499
9/29/201610.8011.1410.8010.99770,615
9/28/201610.8911.0010.6510.91817,046
9/27/201610.9911.0910.8310.88496,673
9/26/201610.8710.9910.8310.96674,046
9/23/201610.9611.1610.9510.98595,123
9/22/201610.8511.0310.8011.02743,188
9/21/201610.8210.8710.5810.79799,469
9/20/201610.7910.8710.6510.71625,918
9/19/201610.8710.9110.6610.76882,135
9/16/201610.9011.0310.7610.811,515,860
9/15/201610.8411.0310.8310.951,030,496
9/14/201611.5711.6810.6610.802,884,056
9/13/201611.7411.8811.4611.571,023,155
9/12/201611.4611.9511.3511.871,289,186
9/9/201611.7011.8011.4111.511,347,692
9/8/201611.6812.2611.3511.854,186,478
9/7/201612.7512.7612.1712.352,644,873
9/6/201612.2712.9012.0112.673,413,346
9/2/201611.4911.6111.4011.53455,258
9/1/201611.4711.5411.2311.43759,718
8/31/201611.4511.5411.2711.46626,562
8/30/201611.4311.4911.3811.44397,559
8/29/201611.3811.5111.3511.49301,263
8/26/201611.5211.6011.3211.37676,809
8/25/201611.4011.6011.3811.53555,986
8/24/201611.5411.6811.3611.42651,503
8/23/201611.6811.7611.4511.61573,060
8/22/201611.2211.6811.1511.61886,585
8/19/201611.5211.5311.1911.20865,331
8/18/201612.0212.2711.5411.581,570,016
8/17/201612.7912.8011.5811.912,682,883
8/16/201613.4513.5213.1913.38314,954
8/15/201613.4113.6013.4013.52520,323
8/12/201613.2513.4313.1613.35381,892
8/11/201613.0213.6312.9913.23642,375
8/10/201613.1013.1012.8212.86532,052
8/9/201613.0113.1112.9513.02268,792
8/8/201613.1413.2512.9613.05274,632
8/5/201612.7713.2012.7613.09384,675
8/4/201612.6412.7512.5512.71311,893
8/3/201612.6012.6312.2812.62505,959
8/2/201613.0413.0912.6212.69669,877
8/1/201613.1013.1612.8512.98421,478
7/29/201613.0013.1712.8813.08540,172
7/28/201613.0113.0912.8612.95405,844
7/27/201613.2013.3112.9913.06417,768
7/26/201612.9513.2812.8313.11690,238
7/25/201612.7413.0012.6012.93716,791
7/22/201612.6212.8112.5512.78355,520
7/21/201612.7412.8512.6212.64307,071
7/20/201612.6812.7912.5712.70398,900
7/19/201612.6112.8512.5012.70621,323
7/18/201612.4412.6912.3912.62493,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center