Barnes & Noble, Inc. Historical Stock Prices

BKS 
$23.67
*  
0.05
0.21%
Get BKS Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading BKS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BKS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.30  23.78  23.27  23.67 1,210,261
08/27/2014 23.02 23.75 22.64 23.72 1,086,265
08/26/2014 22.24 23.06 22.21 22.91 431,398
08/25/2014 22.86 22.88 22.17 22.23 435,738
08/22/2014 22.71 22.83 22.31 22.73 356,899
08/21/2014 22.69 22.76 22.251 22.66 662,477
08/20/2014 23.06 23.15 22.28 22.72 597,297
08/19/2014 23.15 23.44 22.86 23.08 586,918
08/18/2014 22.83 23.05 22.74 23.03 436,409
08/15/2014 22.93 22.94 22.3 22.55 409,553
08/14/2014 22.67 22.82 22.4 22.73 270,322
08/13/2014 22.27 22.79 21.9 22.61 363,751
08/12/2014 22.5 22.72 22.18 22.33 413,212
08/11/2014 22.35 22.74 22.13 22.63 536,037
08/08/2014 21.78 22.355 21.38 22.27 541,566
08/07/2014 21.5 22.12 21.45 21.75 860,829
08/06/2014 20.61 21.5 20.61 21.19 572,081
08/05/2014 21 21.19 20.63 20.71 610,533
08/04/2014 20.8 21.1 20.51 21.06 496,242
08/01/2014 20.82 21.175 20.55 20.75 600,925
07/31/2014 21.97 22.04 20.68 20.82 1,546,941
07/30/2014 22.33 22.33 22.01 22.22 353,880
07/29/2014 22.03 22.49 21.93 22.07 636,671
07/28/2014 22.15 22.28 21.75 21.96 605,153
07/25/2014 22.04 22.57 21.97 22.1 697,582
07/24/2014 22.09 22.34 21.95 22.25 678,432
07/23/2014 22.03 22.18 21.81 21.88 427,245
07/22/2014 22.2 22.24 21.85 22.04 568,787
07/21/2014 22.1 22.3 21.78 22.11 693,320
07/18/2014 21.75 22.36 21.74 22.15 909,089
07/17/2014 22.01 22.25 21.68 21.76 508,520
07/16/2014 22.15 22.42 21.84 22.08 500,926
07/15/2014 22.51 22.72 21.774 22.12 738,893
07/14/2014 22.61 22.7204 22.41 22.53 368,264
07/11/2014 22.56 22.6 22.27 22.47 454,700
07/10/2014 22.16 22.75 21.75 22.63 845,643
07/09/2014 22.32 22.695 22.23 22.61 534,246
07/08/2014 22.74 22.83 22.21 22.22 950,458
07/07/2014 22.77 23.15 22.64 22.81 648,537
07/03/2014 22.88 23.27 22.54 22.8 641,059
07/02/2014 22.35 22.75 21.94 22.72 1,207,940
07/01/2014 22.88 23.1 22.21 22.34 1,415,237
06/30/2014 23.36 23.41 22.45 22.79 2,130,173
06/27/2014 23.18 23.5 22.61 23.42 1,632,106
06/26/2014 21.81 23.56 21.74 23.28 3,504,681
06/25/2014 22 22.75 20.97 21.65 6,045,016
06/24/2014 20.57 21.14 20.35 20.56 1,054,718
06/23/2014 20.7 20.88 20.46 20.66 883,759
06/20/2014 20.81 20.8975 20.52 20.7 946,316
06/19/2014 21 21.02 20.57 20.74 618,676
06/18/2014 21.17 21.3 20.76 20.93 821,844
06/17/2014 20.9 21.13 20.77 21.1 707,563
06/16/2014 20.81 20.955 20.6185 20.87 539,261
06/13/2014 20.52 20.8 20.26 20.76 786,157
06/12/2014 20.02 20.4 19.81 20.33 861,209
06/11/2014 20.4 20.4217 19.81 20.06 967,784
06/10/2014 20.03 20.562 19.88 20.51 1,225,061
06/09/2014 19.7 20.225 19.7 20.09 902,273
06/06/2014 19.64 19.83 19.46 19.7 932,675
06/05/2014 19.57 19.68 19.3 19.57 1,965,736
06/04/2014 18.62 18.92 18.42 18.9 838,377
06/03/2014 18.18 18.8 17.98 18.62 1,266,437
06/02/2014 18.14 18.3 17.81 18.23 777,071
05/30/2014 18.14 18.25 17.9 18.14 1,054,091
05/29/2014 18.32 18.3699 17.99 18.2 625,254
05/28/2014 18.27 18.38 17.94 18.23 1,290,213
05/27/2014 17.35 18.45 17.19 18.41 3,991,194
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?