Quantcast

Barnes & Noble, Inc. Common Stock Historical Stock Prices

BKS 
$6.4
*  
unch
unch
Get BKS Alerts
*Delayed - data as of Jun. 20, 2018 14:18 ET  -  Find a broker to begin trading BKS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BKS Real Time
 
 
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 19-MAR-2018 TO 19-JUN-2018

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.
14:18 6.40 6.55 6.25 6.40 602,328
06/19/2018 6.25 6.45 6.15 6.4 1,056,301
06/18/2018 6.1 6.25 6.1 6.25 445,100
06/15/2018 5.9 6.15 5.85 6.15 1,112,744
06/14/2018 5.85 6.025 5.85 5.95 532,727
06/13/2018 6.3 6.35 5.8 5.85 1,073,781
06/12/2018 6.15 6.35 6.1 6.3 739,619
06/11/2018 6.15 6.15 6.025 6.15 361,533
06/08/2018 6.05 6.15 6 6.1 286,092
06/07/2018 6.15 6.2 5.975 6.05 707,014
06/06/2018 6.1 6.2 6.05 6.15 542,686
06/05/2018 6 6.1 5.85 6.05 790,044
06/04/2018 5.95 6.2 5.85 6.15 1,046,256
06/01/2018 5.85 6.1 5.8 5.95 1,142,279
05/31/2018 5.65 5.95 5.65 5.85 1,351,722
05/30/2018 5.35 5.7 5.35 5.65 561,641
05/29/2018 5.35 5.4 5.25 5.35 368,386
05/25/2018 5.45 5.5 5.25 5.35 502,356
05/24/2018 5.45 5.55 5.35 5.5 402,571
05/23/2018 5.2 5.5 5.2 5.4 463,510
05/22/2018 5.25 5.35 5.2 5.2 422,048
05/21/2018 5.25 5.45 5.225 5.3 529,259
05/18/2018 5.2 5.35 5.15 5.25 653,867
05/17/2018 5.15 5.25 5.1 5.2 628,220
05/16/2018 5.2 5.25 5.1 5.2 538,359
05/15/2018 5.15 5.25 5.1 5.15 487,882
05/14/2018 5.15 5.2 5.069 5.15 596,079
05/11/2018 5.2 5.25 5.05 5.1 499,842
05/10/2018 5.2 5.25 5.1 5.25 444,022
05/09/2018 5.15 5.25 5.05 5.15 716,889
05/08/2018 5.5 5.55 5.1 5.15 999,934
05/07/2018 5.6 5.65 5.475 5.5 392,553
05/04/2018 5.4 5.65 5.3 5.6 341,018
05/03/2018 5.5 5.55 5.4 5.45 509,288
05/02/2018 5.5 5.6 5.45 5.55 449,744
05/01/2018 5.55 5.65 5.45 5.5 535,302
04/30/2018 5.55 5.65 5.4 5.55 588,707
04/27/2018 5.7 5.7 5.4 5.5 702,514
04/26/2018 5.6 5.7 5.6 5.65 384,644
04/25/2018 5.6 5.65 5.55 5.6 294,032
04/24/2018 5.65 5.725 5.525 5.6 482,405
04/23/2018 5.6 5.7 5.55 5.65 593,972
04/20/2018 5.65 5.75 5.55 5.55 746,098
04/19/2018 5.6 5.75 5.55 5.7 701,952
04/18/2018 5.7 5.775 5.4 5.6 1,014,882
04/17/2018 5.6 5.8 5.575 5.7 1,090,191
04/16/2018 5.5 5.6 5.425 5.6 593,915
04/13/2018 5.35 5.5 5.275 5.45 1,106,059
04/12/2018 5.25 5.4 5.2001 5.3 619,859
04/11/2018 5.4 5.45 5.2 5.3 1,259,166
04/10/2018 5.3 5.4 5.2 5.4 623,840
04/09/2018 5.25 5.4 5.1 5.25 728,980
04/06/2018 5.05 5.25 5.05 5.25 968,273
04/05/2018 5.15 5.225 5.025 5.05 804,920
04/04/2018 4.95 5.35 4.95 5.3 1,518,131
04/03/2018 4.9 5.15 4.9 5 970,261
04/02/2018 5 5.05 4.8 4.9 1,012,202
03/29/2018 4.95 5.1 4.85 4.95 907,079
03/28/2018 4.8 5.05 4.8 4.9 1,023,202
03/27/2018 5 5.05 4.8 4.85 747,699
03/26/2018 4.9 5.05 4.8 5 875,424
03/23/2018 5 5.075 4.85 4.85 741,524
03/22/2018 5.15 5.25 5 5 2,200,982
03/21/2018 5 5.25 5 5.15 994,895
03/20/2018 5.35 5.35 4.95 5 1,388,749
03/19/2018 5.3 5.4 5.25 5.3 1,528,663
*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?

Smart Portfolio