Barnes & Noble, Inc. Historical Stock Prices

BKS 
$23.15
*  
0.80
3.34%
Get BKS Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading BKS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BKS Pre-Market
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  23.92  24.20  23.12  23.15 466,759
11/25/2014 24.05 24.2 23.12 23.15 466,659
11/24/2014 23.62 24.24 23.61 23.95 555,973
11/21/2014 23.75 23.82 23.37 23.49 513,573
11/20/2014 22.72 23.88 22.72 23.33 1,259,493
11/19/2014 22.69 23.04 22.38 22.88 632,305
11/18/2014 22.4 22.83 22.261 22.63 645,792
11/17/2014 22.63 22.78 22.39 22.42 455,288
11/14/2014 22.66 22.89 22.56 22.71 315,070
11/13/2014 22.87 22.95 22.39 22.67 305,932
11/12/2014 22.52 23.05 22.43 22.86 365,089
11/11/2014 22.45 22.57 22.14 22.55 299,799
11/10/2014 22.47 22.69 22.155 22.5 366,352
11/07/2014 22.37 22.49 22.04 22.43 306,133
11/06/2014 21.81 22.7 21.76 22.36 545,361
11/05/2014 21.84 22 21.46 21.79 428,470
11/04/2014 21.68 21.8 20.92 21.64 595,635
11/03/2014 21.82 21.93 21.51 21.7 386,451
10/31/2014 21.57 21.86 21.325 21.82 761,428
10/30/2014 20.87 21.35 20.86 21.19 427,584
10/29/2014 20.84 21.1 20.628 20.98 441,030
10/28/2014 20.88 21.24 20.64 20.83 961,424
10/27/2014 20.59 20.93 20.004 20.82 618,529
10/24/2014 20.32 20.85 19.92 20.63 585,653
10/23/2014 19.64 20.43 19.592 20.36 617,716
10/22/2014 19.5 20.23 19.26 19.44 619,143
10/21/2014 19.5 19.88 19.31 19.49 574,135
10/20/2014 18.34 19.14 18.31 19.08 423,013
10/17/2014 18.77 19.03 18.29 18.35 670,930
10/16/2014 18.32 18.99 18.32 18.62 666,883
10/15/2014 18.42 18.9 17.9 18.72 725,213
10/14/2014 18.95 19.4 18.57 18.7 651,690
10/13/2014 18.63 19.35 18.41 18.82 615,513
10/10/2014 18.72 19.25 18.51 18.66 820,831
10/09/2014 20.16 20.35 18.78 18.83 854,713
10/08/2014 19.57 20.12 19.39 20.11 569,283
10/07/2014 19.75 20.16 19.6 19.62 546,818
10/06/2014 20.37 20.5 19.734 19.9 583,695
10/03/2014 20.19 20.4 19.74 20.33 624,486
10/02/2014 19.24 19.8 19.01 19.74 865,027
10/01/2014 19.73 19.79 19.17 19.27 619,515
09/30/2014 20.14 20.44 19.74 19.74 542,653
09/29/2014 20.25 20.57 19.92 20.12 576,669
09/26/2014 20.05 20.53 20.05 20.45 711,653
09/25/2014 20.42 20.8 19.99 20.03 723,496
09/24/2014 21.46 21.7 20.14 20.48 1,573,092
09/23/2014 21.26 21.78 21.055 21.4 842,106
09/22/2014 21.2 21.72 20.937 21.42 879,407
09/19/2014 22.34 22.48 21.1 21.27 2,184,380
09/18/2014 22.56 22.6 22.12 22.24 696,448
09/17/2014 22.38 22.66 22.22 22.48 670,266
09/16/2014 22.77 22.77 22.24 22.42 989,601
09/15/2014 23.48 23.5 22.79 22.82 729,714
09/12/2014 23.9 23.94 23.25 23.44 586,820
09/11/2014 23.45 24.02 23.36 23.84 612,816
09/10/2014 24.11 24.2 23.23 23.56 993,535
09/09/2014 24.14 24.62 23.41 24.09 1,830,957
09/08/2014 23.68 23.91 23.22 23.4 1,291,172
09/05/2014 23.65 23.94 23.45 23.71 339,807
09/04/2014 23.99 23.9999 23.6551 23.76 567,075
09/03/2014 23.33 23.99 23.33 23.94 651,478
09/02/2014 23.87 23.9 23.03 23.16 845,256
08/29/2014 23.72 23.8998 23.07 23.86 539,009
08/28/2014 23.64 23.78 23.27 23.67 1,209,561
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
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?