BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20184.404.704.404.604.60831,100
Feb 21, 20184.504.654.404.404.40951,400
Feb 20, 20184.654.754.454.454.451,135,900
Feb 16, 20184.654.804.604.704.70881,600
Feb 15, 20184.704.754.504.654.65619,300
Feb 14, 20184.504.754.404.604.601,227,800
Feb 13, 20184.654.804.504.554.551,030,300
Feb 12, 20184.854.934.654.704.70857,000
Feb 09, 20184.855.004.654.854.85964,000
Feb 08, 20185.005.054.654.854.851,018,800
Feb 07, 20184.705.104.674.954.951,213,200
Feb 06, 20184.454.844.404.704.701,287,400
Feb 05, 20184.604.704.504.504.501,378,800
Feb 02, 20184.754.834.654.654.65885,300
Feb 01, 20184.654.854.404.804.801,733,000
Jan 31, 20184.854.904.704.704.70974,300
Jan 30, 20184.955.004.764.854.851,043,000
Jan 29, 20184.955.004.855.005.001,155,100
Jan 26, 20185.055.154.834.954.952,239,500
Jan 25, 20185.155.204.955.005.001,576,700
Jan 24, 20185.405.405.155.155.151,478,100
Jan 23, 20185.405.455.305.355.35690,400
Jan 22, 20185.355.455.305.405.401,754,500
Jan 19, 20185.305.455.255.355.35595,500
Jan 18, 20185.355.435.305.305.30704,400
Jan 17, 20185.305.405.255.355.35823,800
Jan 16, 20185.455.455.205.305.301,112,600
Jan 12, 20185.505.655.305.355.351,809,800
Jan 11, 20185.305.635.255.555.551,920,800
Jan 10, 20185.255.385.135.305.301,939,900
Jan 09, 20185.505.504.955.205.203,290,300
Jan 08, 20185.805.805.455.505.502,188,300
Jan 05, 20185.855.905.405.605.606,007,800
Jan 04, 20186.606.636.506.506.501,558,700
Jan 04, 20180.15 Dividend
Jan 03, 20186.957.006.656.656.501,977,400
Jan 02, 20186.806.956.756.906.741,075,800
Dec 29, 20176.656.906.606.706.551,145,800
Dec 28, 20176.656.756.606.656.50893,900
Dec 27, 20176.806.856.656.706.55835,400
Dec 26, 20176.756.946.756.856.70677,200
Dec 22, 20176.856.856.756.806.651,210,400
Dec 21, 20176.956.956.856.906.74521,200
Dec 20, 20176.907.006.856.956.791,686,200
Dec 19, 20176.956.986.806.906.74956,400
Dec 18, 20176.857.006.756.906.741,231,800
Dec 15, 20176.656.906.656.856.702,757,500
Dec 14, 20176.806.906.506.656.501,689,400
Dec 13, 20176.706.906.656.806.651,087,400
Dec 12, 20176.606.906.606.656.501,769,700
Dec 11, 20176.606.756.556.656.501,127,100
Dec 08, 20176.706.756.556.556.401,042,500
Dec 07, 20176.606.756.586.706.551,557,300
Dec 06, 20176.556.606.456.606.451,610,000
Dec 05, 20176.606.756.506.506.351,810,100
Dec 04, 20176.957.056.606.606.453,965,800
Dec 01, 20176.857.006.556.706.555,322,200
Nov 30, 20177.007.256.756.906.743,506,500
Nov 29, 20177.558.007.507.807.622,208,400
Nov 28, 20177.257.607.157.557.381,788,300
Nov 27, 20177.307.457.207.257.09449,600
Nov 24, 20177.357.457.257.357.18467,000
Nov 22, 20177.157.357.157.257.09674,400
Nov 21, 20177.257.307.087.156.99653,000
Nov 20, 20177.457.457.057.307.141,372,700
Nov 17, 20177.007.457.007.457.283,002,500
Nov 16, 20176.607.856.557.106.945,912,700
Nov 15, 20176.706.856.606.606.45864,000
Nov 14, 20176.756.906.626.706.55939,200
Nov 13, 20177.107.156.806.856.70801,700
Nov 10, 20177.057.307.057.106.94652,900
Nov 09, 20177.007.156.957.106.94536,400
Nov 08, 20177.007.107.007.056.89368,100
Nov 07, 20177.107.157.007.056.89735,300
Nov 06, 20177.057.206.957.106.94681,200
Nov 03, 20177.057.156.957.006.84604,600
Nov 02, 20177.057.186.957.056.89636,600
Nov 01, 20177.107.206.857.006.84823,400
Oct 31, 20177.007.156.957.006.84864,100
Oct 30, 20177.257.257.007.006.84871,300
Oct 27, 20177.357.387.137.257.09702,000
Oct 26, 20177.257.407.257.357.18335,500
Oct 25, 20177.207.507.157.257.09823,900
Oct 24, 20177.207.307.187.257.09352,000
Oct 23, 20177.407.407.157.257.09613,100
Oct 20, 20177.307.457.157.357.18899,200
Oct 19, 20177.307.357.157.207.04505,400
Oct 18, 20177.357.457.187.307.14708,800
Oct 17, 20177.357.457.207.357.18973,100
Oct 16, 20177.257.507.137.307.14943,700
Oct 13, 20177.107.257.037.257.09577,200
Oct 12, 20177.207.206.907.056.89898,400
Oct 11, 20177.307.307.037.156.99901,400
Oct 10, 20177.407.557.207.257.09873,400
Oct 09, 20177.857.857.307.357.181,479,600
Oct 06, 20177.657.907.657.857.67901,300
Oct 05, 20177.657.757.557.657.481,085,200
Oct 05, 20170.15 Dividend
Oct 04, 20177.807.807.657.757.43864,300
Oct 03, 20177.807.907.607.807.48965,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...