Barnes & Noble, Inc. Historical Stock Prices

BKS 
$18.18
*  
0.05
 negative 
0.28%
Get BKS Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  18.15  18.52  17.72  18.18 1,088,341
04/15/2014 18.16 18.52 17.72 18.18 1,088,468
04/14/2014 18.26 18.5 17.88 18.13 1,277,709
04/11/2014 18.34 18.72 17.935 18.1 1,067,339
04/10/2014 19.26 19.29 18.5299 18.6 1,976,034
04/09/2014 18.18 19.39 18.04 19.24 3,641,885
04/08/2014 17.94 18.37 17.62 18.19 1,574,289
04/07/2014 17.99 18 17.06 17.97 3,398,590
04/04/2014 18.96 19.1 18.07 18.08 2,664,285
04/03/2014 19.97 20.24 18.57 19.12 10,250,080
04/02/2014 20.92 22.12 20.801 22.11 1,380,252
04/01/2014 20.94 21.15 20.75 20.97 1,096,722
03/31/2014 20.24 21.19 20.22 20.9 1,171,617
03/28/2014 19.92 20.5725 19.92 20.13 747,619
03/27/2014 20.39 20.62 19.83 19.92 842,021
03/26/2014 20.93 21.21 20.27 20.39 937,762
03/25/2014 21.35 21.5 20.73 20.82 883,923
03/24/2014 21.06 21.32 20.8867 21.27 1,113,422
03/21/2014 21.15 21.37 20.8 20.94 2,018,599
03/20/2014 21 21.22 20.7 21.05 1,171,409
03/19/2014 21.9 22.1 21.07 21.12 1,213,569
03/18/2014 22.2 22.2 21.86 22.03 928,986
03/17/2014 21.7 22.41 21.665 22.15 1,774,242
03/14/2014 21.37 21.85 21.37 21.55 1,223,916
03/13/2014 21.86 22.1 21.27 21.4 1,441,179
03/12/2014 21.17 21.76 21.05 21.63 955,580
03/11/2014 21.37 21.8 21.13 21.34 1,569,976
03/10/2014 21.2 21.75 21.01 21.47 2,341,776
03/07/2014 20.95 21.23 20.66 21.2 1,153,743
03/06/2014 20.51 21.08 20.07 20.89 1,845,368
03/05/2014 20.69 20.75 20.08 20.47 1,529,988
03/04/2014 19.93 20.95 19.91 20.6 2,059,356
03/03/2014 19.66 20.24 19.32 19.69 2,700,707
02/28/2014 19.31 19.41 19.02 19.16 1,535,425
02/27/2014 18.47 19.31 18.4001 19.22 2,335,361
02/26/2014 18.14 19.43 17.75 18.47 4,301,892
02/25/2014 17.5 18.05 17.33 17.72 2,377,904
02/24/2014 17.62 18.1326 17.23 17.55 3,953,074
02/21/2014 16.75 19.19 16.53 17.69 12,058,730
02/20/2014 16.46 16.92 16.43 16.78 1,036,908
02/19/2014 16.7 16.9 16.42 16.42 1,159,986
02/18/2014 16.55 16.82 16.51 16.7 1,695,471
02/14/2014 16.12 16.74 16.05 16.44 1,514,941
02/13/2014 15.67 16.155 15.38 16.08 1,099,507
02/12/2014 15.9 15.96 15.67 15.74 986,375
02/11/2014 16.03 16.23 15.76 15.85 1,393,282
02/10/2014 14.7 16.17 14.61 16.06 4,055,778
02/07/2014 14.65 14.79 14.26 14.76 921,883
02/06/2014 13.71 14.72 13.65 14.6 1,049,236
02/05/2014 13.87 14.08 13.64 13.7 955,405
02/04/2014 13.28 14.09 13.28 13.93 1,246,991
02/03/2014 13.36 13.55 13.02 13.25 1,250,383
01/31/2014 13.35 13.7 13.26 13.48 1,031,223
01/30/2014 13.61 13.84 13.46 13.52 1,129,139
01/29/2014 14.45 14.53 13.515 13.57 2,245,432
01/28/2014 14.76 14.99 14.47 14.57 716,184
01/27/2014 14.95 15.04 14.53 14.77 677,677
01/24/2014 15.31 15.3499 14.89 14.91 833,720
01/23/2014 15.62 15.65 15.24 15.38 617,963
01/22/2014 15.47 15.85 15.3501 15.63 795,834
01/21/2014 15.2 15.55 15.16 15.4 597,962
01/17/2014 15.38 15.38 15 15.18 874,118
01/16/2014 15.47 15.69 15.355 15.41 935,525
01/15/2014 15.52 15.799 15.45 15.56 666,223
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 your brokers before you trade


Want to trade FX?