Barnes & Noble, Inc. Historical Stock Prices

BKS 
$24.92
*  
0.14
0.56%
Get BKS Alerts
*Delayed - data as of Mar. 5, 2015  -  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: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.13  25.29  24.90  24.92 416,941
03/05/2015 25.14 25.29 24.9 24.92 417,241
03/04/2015 25.13 25.46 25.02 25.06 1,717,163
03/03/2015 25.45 25.53 24.96 25.13 747,490
03/02/2015 24.89 25.78 24.86 25.45 1,076,029
02/27/2015 25.88 25.89 24.77 24.9 2,193,627
02/26/2015 24.66 26.22 24.25 25.92 2,726,323
02/25/2015 24.4 24.5 23.95 24.25 653,079
02/24/2015 24.75 24.75 24.14 24.44 318,287
02/23/2015 24.7 24.8 24.35 24.71 334,036
02/20/2015 24.23 24.67 24.06 24.65 283,595
02/19/2015 24.74 24.76 24.21 24.28 700,936
02/18/2015 24.41 24.74 24.34 24.7 251,435
02/17/2015 24.46 24.7 24.25 24.38 268,161
02/13/2015 24.52 24.87 24.23 24.51 180,516
02/12/2015 24.35 24.71 24.06 24.44 439,623
02/11/2015 24.22 24.59 24.06 24.25 462,009
02/10/2015 23.9 24.45 23.55 24.28 360,064
02/09/2015 24.03 24.24 23.63 23.74 246,534
02/06/2015 24.55 24.62 24.01 24.19 312,942
02/05/2015 24.5 24.86 24.35 24.49 347,303
02/04/2015 24.29 24.63 24.28 24.42 555,932
02/03/2015 24 24.42 23.8 24.31 566,514
02/02/2015 23.43 23.82 22.9 23.81 575,129
01/30/2015 23.91 23.91 23.31 23.49 544,566
01/29/2015 23.49 24.02 23.26 24.01 306,876
01/28/2015 24.44 24.58 23.43 23.47 356,560
01/27/2015 24.1 24.55 24.09 24.36 251,559
01/26/2015 24.01 24.4399 23.72 24.4 451,992
01/23/2015 23.2 24.19 23.12 24.07 1,030,502
01/22/2015 22.72 23.29 22.575 23.11 712,384
01/21/2015 22.56 22.83 22.4 22.59 422,066
01/20/2015 23.05 23.26 22.24 22.48 798,558
01/16/2015 22.94 23.2 22.74 23.02 783,289
01/15/2015 23.93 24.14 22.85 23.03 843,336
01/14/2015 23.65 24.26 23.57 23.88 609,821
01/13/2015 24.8 24.95 23.51 24 896,961
01/12/2015 24.81 24.91 24.39 24.6 577,073
01/09/2015 24.83 24.95 24.38 24.8 689,392
01/08/2015 24.19 24.8 23.8 24.73 891,467
01/07/2015 23.31 23.75 23.14 23.57 766,301
01/06/2015 23.7 23.8328 22.65 23.03 1,420,485
01/05/2015 23.36 24.2 23.3101 23.66 789,887
01/02/2015 23.4 23.545 22.94 23.5 341,342
12/31/2014 23.49 23.9 23.21 23.22 455,485
12/30/2014 23.46 23.79 23.36 23.37 377,268
12/29/2014 23.5 23.63 23.31 23.5 596,934
12/26/2014 23.59 23.84 23.14 23.49 316,092
12/24/2014 23.2 23.895 23.2 23.46 398,431
12/23/2014 22.99 23.9 22.89 23.08 531,442
12/22/2014 22.86 23.25 22.83 23.12 721,601
12/19/2014 23.47 23.47 22.71 22.88 923,203
12/18/2014 23.37 23.6 23.08 23.5 504,933
12/17/2014 22.28 23.37 22.25 23.29 784,259
12/16/2014 22.97 23.075 22.2565 22.27 770,188
12/15/2014 22.86 23.15 22.48 22.96 634,932
12/12/2014 22.3 23.15 22.27 22.63 908,379
12/11/2014 22.61 23.42 22.54 22.58 953,331
12/10/2014 22.45 23.085 22.13 22.37 923,302
12/09/2014 21.93 22.48 21.25 22.46 1,372,786
12/08/2014 22.61 22.8 21.99 22.26 616,836
12/05/2014 21.1 23.08 21.07 22.63 1,883,326
12/04/2014 20.24 21.54 19.05 21.03 3,995,928
12/03/2014 21.94 22.5925 21.864 22.24 807,813
12/02/2014 22.15 22.49 21.84 21.95 463,483
12/01/2014 23.59 23.59 22.14 22.19 610,480
11/28/2014 23.26 23.92 23.23 23.36 860,406
11/26/2014 23.11 23.3 23.11 23.18 339,800
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
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
05/23/2014 15.89 16.98 15.76 16.84 1,128,307
05/22/2014 15.87 16.25 15.78 15.86 571,794
05/21/2014 16.11 16.11 15.67 15.89 529,361
05/20/2014 16.5 16.5 15.9 16.05 946,285
05/19/2014 16.55 16.72 16.36 16.65 603,426
05/16/2014 16.28 16.61 16.13 16.55 989,575
05/15/2014 16.1 16.33 15.77 16.25 834,747
05/14/2014 16.45 16.59 16.1 16.23 908,264
05/13/2014 16.39 16.66 16.31 16.52 703,436
05/12/2014 16.62 16.87 16.39 16.51 828,755
05/09/2014 16.05 16.62 16.03 16.6 1,062,196
05/08/2014 15.71 16.4 15.5 16.04 805,224
05/07/2014 15.72 15.88 15.45 15.67 1,079,428
05/06/2014 16.07 16.19 15.52 15.76 1,044,414
05/05/2014 16.59 16.63 15.79 16.08 1,220,145
05/02/2014 16.43 16.92 16.37 16.68 785,387
05/01/2014 16.36 16.55 16.06 16.42 685,822
04/30/2014 16.41 16.55 16.11 16.4 686,373
04/29/2014 16.5 16.6399 16.223 16.49 531,040
04/28/2014 16.56 16.78 16.11 16.51 920,389
04/25/2014 16.44 16.78 16.36 16.49 966,376
04/24/2014 16.6 16.77 16.31 16.58 787,288
04/23/2014 16.55 16.69 16.47 16.57 753,575
04/22/2014 16.48 16.9 16.44 16.62 1,180,419
04/21/2014 16.4 16.7 16.09 16.42 2,129,945
04/17/2014 17.57 17.74 16.03 16.37 9,375,094
04/16/2014 18.37 18.77 18.31 18.6 1,043,135
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?