BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20185.455.655.435.505.50736,300
Jul 18, 20185.455.555.305.505.501,386,700
Jul 17, 20185.405.655.335.455.451,269,700
Jul 16, 20185.455.455.205.355.35710,700
Jul 13, 20185.405.505.305.405.401,355,700
Jul 12, 20185.305.455.105.405.401,278,200
Jul 11, 20185.355.375.205.255.25745,400
Jul 10, 20185.455.555.305.355.351,067,900
Jul 09, 20185.305.505.305.505.501,353,200
Jul 06, 20185.855.955.205.255.252,445,400
Jul 05, 20185.855.955.755.905.901,512,300
Jul 05, 20180.15 Dividend
Jul 03, 20186.256.355.906.005.851,067,700
Jul 02, 20186.506.556.206.256.091,188,900
Jun 29, 20186.356.536.306.356.192,126,400
Jun 28, 20186.106.585.906.456.291,979,800
Jun 27, 20186.206.256.006.055.90887,000
Jun 26, 20186.206.306.156.206.05903,500
Jun 25, 20186.456.456.106.206.051,127,900
Jun 22, 20186.306.756.256.456.291,840,300
Jun 21, 20186.006.305.806.206.051,659,000
Jun 20, 20186.456.556.256.456.291,395,900
Jun 19, 20186.256.456.156.406.241,056,000
Jun 18, 20186.106.256.106.256.09444,300
Jun 15, 20185.906.155.856.156.001,112,700
Jun 14, 20185.856.035.855.955.80532,700
Jun 13, 20186.306.355.805.855.701,075,100
Jun 12, 20186.156.356.106.306.14739,600
Jun 11, 20186.156.156.036.156.00361,800
Jun 08, 20186.056.156.006.105.95286,100
Jun 07, 20186.156.205.986.055.90707,000
Jun 06, 20186.106.206.056.156.00542,700
Jun 05, 20186.006.105.856.055.90790,000
Jun 04, 20185.956.205.856.156.001,045,600
Jun 01, 20185.856.105.805.955.801,142,000
May 31, 20185.655.955.655.855.701,351,700
May 30, 20185.355.705.355.655.51563,000
May 29, 20185.355.405.255.355.22367,700
May 25, 20185.455.505.255.355.22502,400
May 24, 20185.455.555.355.505.36402,500
May 23, 20185.205.505.205.405.27461,600
May 22, 20185.255.355.205.205.07422,000
May 21, 20185.255.455.235.305.17529,300
May 18, 20185.205.355.155.255.12653,700
May 17, 20185.155.255.105.205.07627,800
May 16, 20185.205.255.105.205.07538,400
May 15, 20185.155.255.105.155.02487,900
May 14, 20185.155.205.075.155.02596,100
May 11, 20185.205.255.055.104.97499,800
May 10, 20185.205.255.105.255.12444,000
May 09, 20185.155.255.055.155.02716,900
May 08, 20185.505.555.105.155.02999,900
May 07, 20185.605.655.485.505.36392,600
May 04, 20185.405.655.305.605.46341,000
May 03, 20185.505.555.405.455.31509,300
May 02, 20185.505.605.455.555.41449,700
May 01, 20185.555.655.455.505.36535,300
Apr 30, 20185.555.655.405.555.41588,700
Apr 27, 20185.705.705.405.505.36702,200
Apr 26, 20185.605.705.605.655.51384,600
Apr 25, 20185.605.655.555.605.46294,000
Apr 24, 20185.655.735.535.605.46482,400
Apr 23, 20185.605.705.555.655.51594,000
Apr 20, 20185.655.755.555.555.41746,100
Apr 19, 20185.605.755.555.705.56702,000
Apr 18, 20185.705.785.405.605.461,014,900
Apr 17, 20185.605.805.585.705.561,090,200
Apr 16, 20185.505.605.435.605.46593,900
Apr 13, 20185.355.505.285.455.311,106,100
Apr 12, 20185.255.405.205.305.17619,900
Apr 11, 20185.405.455.205.305.171,260,700
Apr 10, 20185.305.405.205.405.27621,800
Apr 09, 20185.255.405.105.255.12729,000
Apr 06, 20185.055.255.055.255.12968,300
Apr 05, 20185.155.235.035.054.92805,100
Apr 05, 20180.15 Dividend
Apr 04, 20184.955.354.955.305.021,518,200
Apr 03, 20184.905.154.905.004.74970,400
Apr 02, 20185.005.054.804.904.641,012,200
Mar 29, 20184.955.104.854.954.69907,100
Mar 28, 20184.805.054.804.904.641,023,200
Mar 27, 20185.005.054.804.854.59747,700
Mar 26, 20184.905.054.805.004.74875,400
Mar 23, 20185.005.084.854.854.59741,500
Mar 22, 20185.155.255.005.004.742,201,000
Mar 21, 20185.005.255.005.154.88994,900
Mar 20, 20185.355.354.955.004.741,389,200
Mar 19, 20185.305.405.255.305.021,528,700
Mar 16, 20185.055.355.055.355.073,558,500
Mar 15, 20185.155.234.905.104.831,921,800
Mar 14, 20184.754.854.654.804.551,234,900
Mar 13, 20184.854.854.704.754.50582,800
Mar 12, 20184.754.854.654.854.59799,700
Mar 09, 20184.704.804.554.704.45744,000
Mar 08, 20184.904.904.604.704.45493,900
Mar 07, 20184.754.954.724.854.591,305,100
Mar 06, 20184.804.854.704.804.55869,100
Mar 05, 20184.704.904.654.804.551,629,300
Mar 02, 20184.404.704.254.704.451,034,000
Mar 01, 20184.254.604.104.354.122,275,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...