FinancialContent is the trusted provider of stock market information to the media industry.
Barnes & Noble (NY: BKS)
6.330 USD  +0.220 (+3.60%)
Official Closing Price  /  Updated: 6:34 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 6.140 6.440 6.110 6.330 1,368,800 +0.22(+3.60%)
Feb 14, 2019 6.070 6.140 5.940 6.110 674,645 -0.01(-0.16%)
Feb 13, 2019 6.090 6.150 6.010 6.120 644,518 +0.07(+1.16%)
Feb 12, 2019 6.000 6.180 5.990 6.050 1,149,589 +0.08(+1.34%)
Feb 11, 2019 5.850 6.000 5.750 5.970 755,832 +0.13(+2.23%)
Feb 08, 2019 5.810 5.880 5.680 5.840 682,400 +0.00(+0.00%)
Feb 07, 2019 5.760 5.900 5.680 5.840 1,295,049 +0.05(+0.86%)
Feb 06, 2019 5.900 5.960 5.740 5.790 1,267,170 -0.14(-2.36%)
Feb 05, 2019 5.900 5.970 5.740 5.930 1,097,314 +0.07(+1.19%)
Feb 04, 2019 5.710 5.950 5.650 5.860 1,287,057 +0.14(+2.45%)
Feb 01, 2019 6.030 6.060 5.610 5.720 1,823,200 -0.31(-5.14%)
Jan 31, 2019 5.820 6.080 5.800 6.030 1,000,995 +0.23(+3.97%)
Jan 30, 2019 5.860 5.990 5.705 5.800 1,311,842 +0.02(+0.35%)
Jan 29, 2019 6.160 6.160 5.760 5.780 1,526,550 -0.43(-6.92%)
Jan 28, 2019 6.300 6.300 6.030 6.210 1,159,694 -0.12(-1.90%)
Jan 25, 2019 6.500 6.510 6.320 6.330 744,100 -0.10(-1.56%)
Jan 24, 2019 6.410 6.490 6.360 6.430 628,752 +0.02(+0.31%)
Jan 23, 2019 6.200 6.420 6.190 6.410 923,609 +0.22(+3.55%)
Jan 22, 2019 6.330 6.330 6.110 6.190 1,097,169 -0.17(-2.67%)
Jan 18, 2019 6.220 6.535 6.220 6.360 1,346,700 +0.16(+2.58%)
Jan 17, 2019 6.010 6.220 5.950 6.200 1,144,528 +0.10(+1.64%)
Jan 16, 2019 6.230 6.260 6.050 6.100 1,082,358 -0.05(-0.81%)
Jan 15, 2019 6.430 6.460 6.110 6.150 1,532,314 -0.25(-3.91%)
Jan 14, 2019 6.280 6.420 6.135 6.400 1,360,066 +0.06(+0.95%)
Jan 11, 2019 6.540 6.590 6.280 6.340 2,644,400 -0.02(-0.31%)
Jan 10, 2019 7.010 7.090 6.350 6.360 3,729,968 -1.19(-15.76%)
Jan 09, 2019 7.700 7.760 7.530 7.550 1,630,740 -0.15(-1.95%)
Jan 08, 2019 7.630 7.810 7.470 7.700 2,615,763 +0.13(+1.72%)
Jan 07, 2019 7.630 7.790 7.480 7.570 3,266,607 -0.03(-0.39%)
Jan 04, 2019 7.110 7.620 7.050 7.600 3,836,000 +0.55(+7.80%)
Jan 03, 2019 6.900 7.150 6.600 7.050 1,890,262 -0.06(-0.84%)
Jan 02, 2019 6.950 7.410 6.910 7.110 3,029,066 +0.02(+0.28%)
Dec 31, 2018 6.500 7.100 6.490 7.090 2,787,900 +0.59(+9.08%)
Dec 28, 2018 6.250 6.670 6.170 6.500 2,000,400 +0.26(+4.17%)
Dec 27, 2018 6.210 6.260 6.000 6.240 1,380,924 -0.04(-0.64%)
Dec 26, 2018 6.000 6.340 5.930 6.280 1,538,756 +0.36(+6.08%)
Dec 24, 2018 5.700 6.130 5.690 5.920 1,027,000 +0.13(+2.25%)
Dec 21, 2018 6.110 6.260 5.670 5.790 5,452,500 -0.43(-6.91%)
Dec 20, 2018 6.310 6.475 6.100 6.220 1,984,636 -0.05(-0.80%)
Dec 19, 2018 6.530 6.650 6.170 6.270 1,581,429 -0.09(-1.42%)
Dec 18, 2018 6.500 6.590 6.350 6.360 1,381,209 -0.13(-2.00%)
Dec 17, 2018 6.810 6.840 6.470 6.490 2,588,152 +0.00(+0.00%)
Dec 14, 2018 6.600 6.760 6.470 6.490 916,800 -0.17(-2.55%)
Dec 13, 2018 6.830 7.020 6.630 6.660 928,949 -0.19(-2.77%)
Dec 12, 2018 7.170 7.200 6.840 6.850 623,059 -0.28(-3.93%)
Dec 11, 2018 7.070 7.240 7.030 7.130 626,547 +0.11(+1.57%)
Dec 10, 2018 6.790 7.090 6.780 7.020 905,408 +0.22(+3.24%)
Dec 07, 2018 6.790 6.945 6.710 6.800 1,013,800 -0.02(-0.29%)
Dec 06, 2018 6.830 6.880 6.550 6.820 1,298,107 -0.12(-1.73%)
Dec 04, 2018 7.430 7.480 6.920 6.940 1,026,800 -0.48(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More