Quantcast

Barnes & Noble, Inc. Common Stock Historical Stock Prices

BKS 
$6.91
*  
0.08
1.17%
Get BKS Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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.
16:00 6.83 6.99 6.83 6.91 1,283,841
11/12/2018 6.81 7.025 6.72 6.83 1,085,642
11/09/2018 6.93 6.96 6.73 6.83 480,396
11/08/2018 6.81 7.03 6.76 6.96 813,412
11/07/2018 6.77 6.885 6.75 6.85 1,315,221
11/06/2018 6.67 6.9 6.61 6.73 1,011,921
11/05/2018 6.69 6.77 6.62 6.65 961,681
11/02/2018 6.36 6.71 6.36 6.7 956,264
11/01/2018 6.33 6.44 6.1 6.35 690,740
10/31/2018 6.43 6.46 6.31 6.33 730,359
10/30/2018 6.22 6.49 6.17 6.4 876,096
10/29/2018 6.24 6.46 6.17 6.23 655,464
10/26/2018 6.43 6.44 6.1 6.24 1,146,397
10/25/2018 6.48 6.55 6.39 6.45 722,553
10/24/2018 6.56 6.64 6.435 6.47 1,164,732
10/23/2018 6.45 6.64 6.31 6.6 1,117,609
10/22/2018 6.6 6.705 6.42 6.55 1,043,937
10/19/2018 6.82 6.87 6.56 6.61 1,274,211
10/18/2018 7.02 7.02 6.73 6.85 1,160,588
10/17/2018 6.9 7.12 6.8 7.01 1,067,432
10/16/2018 6.88 6.89 6.71 6.87 1,266,116
10/15/2018 6.71 6.97 6.51 6.9 1,352,239
10/12/2018 7.01 7.03 6.64 6.78 1,860,701
10/11/2018 7.25 7.28 6.8741 7.04 2,183,347
10/10/2018 7.19 7.33 7.13 7.27 3,353,911
10/09/2018 6.97 7.3325 6.96 7.2 2,779,967
10/08/2018 7.07 7.485 6.96 7.02 4,874,750
10/05/2018 6.65 6.985 6.57 6.95 3,786,906
10/04/2018 6.68 7.13 6.45 6.65 9,288,823
10/03/2018 5.6 5.6188 5.43 5.46 1,816,512
10/02/2018 5.7 5.79 5.54 5.55 2,171,883
10/01/2018 5.81 6.12 5.71 5.75 1,784,875
09/28/2018 5.65 5.85 5.6 5.8 1,703,598
09/27/2018 5.75 5.95 5.65 5.65 2,056,913
09/26/2018 5.6 5.95 5.6 5.65 2,234,878
09/25/2018 5.6 5.7 5.325 5.6 2,087,803
09/24/2018 5.7 5.75 5.55 5.55 1,211,759
09/21/2018 5.6 5.9 5.55 5.75 2,282,681
09/20/2018 5.5 5.7 5.35 5.6 791,400
09/19/2018 5.65 5.749 5.45 5.5 914,536
09/18/2018 5.55 5.75 5.5 5.65 737,320
09/17/2018 5.5 5.75 5.4 5.6 901,660
09/14/2018 5.3 5.65 5.275 5.5 1,345,977
09/13/2018 5.15 5.4 5.1 5.3 1,196,386
09/12/2018 5.15 5.25 4.95 5.15 1,049,573
09/11/2018 4.95 5.15 4.9 5.15 831,808
09/10/2018 5.35 5.35 4.85 5 2,132,849
09/07/2018 4.65 5.5 4.601 5.3 3,658,030
09/06/2018 4.75 4.9 4.45 4.55 3,220,524
09/05/2018 5 5.05 4.9 4.95 1,735,101
09/04/2018 5.2 5.2 4.85 5 1,730,462
08/31/2018 5.15 5.35 5.125 5.25 1,472,518
08/30/2018 5.3 5.4 5.0219 5.1 1,008,143
08/29/2018 5.3 5.4 5.1 5.35 854,755
08/28/2018 5.5 5.55 5.25 5.3 905,239
08/27/2018 5.5 5.55 5.35 5.5 640,490
08/24/2018 5.7 5.75 5.375 5.45 1,024,180
08/23/2018 5.75 5.75 5.625 5.75 499,029
08/22/2018 5.9 5.95 5.65 5.7 782,736
08/21/2018 5.95 6 5.85 5.95 455,556
08/20/2018 6 6.05 5.9 5.95 482,426
08/17/2018 6.2 6.2 5.925 6 649,957
08/16/2018 6.35 6.35 6.15 6.2 809,778
08/15/2018 6.25 6.35 6.2 6.3 587,884
08/14/2018 6.2 6.3 6.15 6.3 708,315
08/13/2018 6.15 6.15 6.05 6.15 474,054
*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