BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20177.307.457.157.357.35894,900
Oct 19, 20177.307.357.157.207.20505,400
Oct 18, 20177.357.457.187.307.30708,800
Oct 17, 20177.357.457.207.357.35973,100
Oct 16, 20177.257.507.137.307.30943,700
Oct 13, 20177.107.257.037.257.25577,200
Oct 12, 20177.207.206.907.057.05898,400
Oct 11, 20177.307.307.037.157.15901,400
Oct 10, 20177.407.557.207.257.25873,400
Oct 09, 20177.857.857.307.357.351,479,600
Oct 06, 20177.657.907.657.857.85901,300
Oct 05, 20177.657.757.557.657.651,085,200
Oct 05, 20170.15 Dividend
Oct 04, 20177.807.807.657.757.60864,300
Oct 03, 20177.807.907.607.807.65965,000
Oct 02, 20177.607.757.457.757.60691,900
Sep 29, 20177.707.707.507.607.45420,800
Sep 28, 20177.607.707.507.657.50671,800
Sep 27, 20177.707.757.457.607.45781,500
Sep 26, 20177.757.757.607.707.55898,500
Sep 25, 20177.207.807.207.757.601,935,200
Sep 22, 20177.007.357.007.257.11711,500
Sep 21, 20177.107.207.007.006.86772,400
Sep 20, 20177.057.207.007.106.961,038,800
Sep 19, 20177.157.207.057.056.91508,900
Sep 18, 20177.207.307.107.106.961,011,700
Sep 15, 20177.107.206.957.157.011,273,400
Sep 14, 20177.157.157.007.056.91968,800
Sep 13, 20177.057.257.047.157.011,022,700
Sep 12, 20177.107.256.987.056.911,178,800
Sep 11, 20177.007.106.857.056.911,695,400
Sep 08, 20177.057.256.856.956.821,767,300
Sep 07, 20176.957.506.607.106.963,693,100
Sep 06, 20177.507.957.507.857.701,216,800
Sep 05, 20177.507.657.307.457.31896,700
Sep 01, 20177.707.757.507.507.35926,400
Aug 31, 20177.457.757.357.757.601,843,900
Aug 30, 20177.607.677.207.257.11949,600
Aug 29, 20177.557.707.457.657.50804,100
Aug 28, 20177.707.807.607.657.50906,500
Aug 25, 20177.657.857.607.707.55490,600
Aug 24, 20177.557.887.557.657.50811,600
Aug 23, 20177.407.657.407.557.40690,800
Aug 22, 20177.407.557.357.457.31654,400
Aug 21, 20177.407.457.257.357.21574,100
Aug 18, 20177.457.657.307.357.211,379,200
Aug 17, 20177.407.607.257.507.351,746,000
Aug 16, 20177.357.557.257.507.351,289,300
Aug 15, 20177.357.407.107.307.161,236,400
Aug 14, 20177.107.407.107.357.211,002,800
Aug 11, 20177.107.206.907.056.91888,100
Aug 10, 20177.307.357.107.157.011,096,400
Aug 09, 20177.457.607.307.357.21921,800
Aug 08, 20177.607.757.457.607.451,907,700
Aug 07, 20177.857.897.557.607.45975,800
Aug 04, 20177.958.007.757.857.70802,200
Aug 03, 20177.658.007.657.907.751,709,500
Aug 02, 20177.907.957.537.657.50883,900
Aug 01, 20178.158.207.807.957.80975,600
Jul 31, 20178.208.307.958.157.991,060,700
Jul 28, 20178.108.308.008.208.041,634,600
Jul 27, 20178.008.257.958.157.991,111,200
Jul 26, 20178.358.417.958.007.851,723,100
Jul 25, 20177.708.407.658.308.144,339,300
Jul 24, 20177.157.186.857.106.961,659,500
Jul 21, 20177.507.507.087.157.011,420,600
Jul 20, 20177.457.707.407.457.311,140,500
Jul 19, 20177.357.557.307.457.315,329,600
Jul 18, 20177.407.507.257.307.161,979,200
Jul 17, 20177.357.657.307.407.261,480,200
Jul 14, 20177.407.507.287.407.261,694,700
Jul 13, 20177.157.507.157.357.21748,300
Jul 12, 20177.357.507.107.106.96855,300
Jul 11, 20177.107.357.007.307.16974,000
Jul 10, 20177.457.456.957.157.011,152,200
Jul 07, 20177.307.557.217.457.31853,900
Jul 06, 20177.507.557.307.307.16931,600
Jul 05, 20177.407.707.387.607.451,384,900
Jul 05, 20170.15 Dividend
Jul 03, 20177.657.757.457.507.211,183,700
Jun 30, 20177.457.657.407.607.301,708,800
Jun 29, 20177.507.657.307.507.211,710,400
Jun 28, 20177.607.687.407.507.211,596,900
Jun 27, 20177.457.657.457.557.261,515,600
Jun 26, 20177.557.607.257.507.212,096,800
Jun 23, 20177.007.807.007.557.264,974,400
Jun 22, 20177.057.156.837.006.733,164,100
Jun 21, 20176.506.556.256.506.251,668,500
Jun 20, 20176.756.856.456.506.251,039,100
Jun 19, 20176.807.006.706.856.58745,800
Jun 16, 20176.656.806.556.806.541,106,600
Jun 15, 20176.857.006.656.706.44723,600
Jun 14, 20177.057.056.806.906.63647,100
Jun 13, 20177.207.206.957.056.78640,200
Jun 12, 20177.007.307.007.156.871,092,400
Jun 09, 20176.707.106.607.056.781,372,700
Jun 08, 20176.656.856.606.656.39737,300
Jun 07, 20176.756.856.656.706.44574,300
Jun 06, 20176.806.906.706.756.491,102,900
Jun 05, 20177.007.006.856.856.58562,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...