BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.78004.85004.62004.79004.79001,505,800
Apr 17, 20194.94004.94004.73004.78004.78001,908,300
Apr 16, 20195.08005.11004.91004.93004.93001,368,000
Apr 15, 20195.09005.15004.94005.08005.08001,896,300
Apr 12, 20195.26005.28005.07005.10005.10001,750,700
Apr 11, 20195.35005.36005.23005.25005.25001,042,500
Apr 10, 20195.28005.37005.24005.33005.3300742,600
Apr 09, 20195.32005.35005.24005.30005.30001,138,300
Apr 08, 20195.45005.49005.26005.33005.33001,387,300
Apr 05, 20195.60005.64005.46005.49005.49001,307,000
Apr 04, 20195.54005.63005.44005.62005.62001,100,700
Apr 04, 20190.15 Dividend
Apr 03, 20195.66005.77005.62005.67005.52001,715,300
Apr 02, 20195.49005.68005.43005.61005.46161,830,300
Apr 01, 20195.45005.59005.43005.50005.35451,583,900
Mar 29, 20195.56005.63005.40005.43005.28632,000,800
Mar 28, 20195.66005.71005.49005.55005.40321,007,000
Mar 27, 20195.51005.68005.45005.61005.4616931,200
Mar 26, 20195.50005.74005.46005.50005.3545860,300
Mar 25, 20195.39005.53005.32005.46005.31561,011,200
Mar 22, 20195.54005.64005.36005.40005.25711,225,500
Mar 21, 20195.54005.61005.44005.57005.42262,371,100
Mar 20, 20195.55005.73005.38005.57005.42262,276,100
Mar 19, 20195.42005.78005.36005.56005.41293,095,000
Mar 18, 20195.27005.43005.15005.41005.26691,742,000
Mar 15, 20195.52005.53005.17005.25005.11113,534,800
Mar 14, 20195.51005.65005.48005.50005.35451,619,900
Mar 13, 20195.38005.66005.38005.53005.38372,390,700
Mar 12, 20195.29005.41005.24005.38005.23771,570,500
Mar 11, 20195.32005.40005.07005.31005.16953,545,400
Mar 08, 20195.17005.41005.10005.32005.17932,563,000
Mar 07, 20195.19005.20004.83005.11004.97487,994,300
Mar 06, 20196.44006.44005.78005.85005.69522,023,200
Mar 05, 20196.39006.49006.32006.41006.2404906,200
Mar 04, 20196.38006.43006.30006.37006.2015773,700
Mar 01, 20196.38006.48006.17006.38006.21121,055,600
Feb 28, 20196.43006.47006.26006.30006.13331,168,900
Feb 27, 20196.46006.55006.40006.47006.2988609,100
Feb 26, 20196.42006.49006.27006.47006.29881,084,400
Feb 25, 20196.45006.53006.39006.43006.2599673,200
Feb 22, 20196.37006.44006.34006.40006.2307668,500
Feb 21, 20196.36006.42006.24006.33006.1625771,000
Feb 20, 20196.25006.35006.14006.33006.1625742,400
Feb 19, 20196.32006.32006.09006.24006.0749823,200
Feb 15, 20196.14006.44006.11006.33006.16251,368,800
Feb 14, 20196.07006.14005.94006.11005.9484674,600
Feb 13, 20196.09006.15006.01006.12005.9581644,500
Feb 12, 20196.00006.18005.99006.05005.88991,149,600
Feb 11, 20195.85006.00005.75005.97005.8121755,800
Feb 08, 20195.81005.88005.68005.84005.6855682,400
Feb 07, 20195.76005.90005.68005.84005.68551,295,000
Feb 06, 20195.90005.96005.74005.79005.63681,267,200
Feb 05, 20195.90005.97005.74005.93005.77311,097,300
Feb 04, 20195.71005.95005.65005.86005.70501,287,100
Feb 01, 20196.03006.06005.61005.72005.56871,823,200
Jan 31, 20195.82006.08005.80006.03005.87051,001,000
Jan 30, 20195.86005.99005.71005.80005.64661,311,800
Jan 29, 20196.16006.16005.77005.78005.62711,526,600
Jan 28, 20196.30006.30006.04006.21006.04571,159,700
Jan 25, 20196.50006.51006.32006.33006.1625744,100
Jan 24, 20196.41006.50006.37006.43006.2599628,800
Jan 23, 20196.20006.42006.19006.41006.2404923,600
Jan 22, 20196.33006.33006.11006.19006.02621,097,200
Jan 18, 20196.22006.54006.22006.36006.19171,346,700
Jan 17, 20196.01006.23005.95006.20006.03601,144,500
Jan 16, 20196.23006.26006.05006.10005.93861,082,400
Jan 15, 20196.43006.46006.11006.15005.98731,532,900
Jan 14, 20196.28006.42006.14006.40006.23071,360,100
Jan 11, 20196.54006.59006.28006.34006.17232,644,400
Jan 10, 20197.01007.09006.35006.36006.19173,730,000
Jan 09, 20197.70007.76007.53007.55007.35031,630,700
Jan 08, 20197.63007.81007.47007.70007.49632,615,800
Jan 07, 20197.63007.79007.48007.57007.36973,262,300
Jan 04, 20197.11007.62007.05007.60007.39893,836,000
Jan 03, 20196.90007.15006.60007.05006.86351,890,300
Jan 03, 20190.15 Dividend
Jan 02, 20196.95007.41006.91007.11006.77593,029,100
Dec 31, 20186.50007.10006.49007.09006.75682,787,900
Dec 28, 20186.25006.67006.17006.50006.19452,000,500
Dec 27, 20186.21006.26006.00006.24005.94681,380,900
Dec 26, 20186.00006.34005.93006.28005.98491,538,800
Dec 24, 20185.70006.13005.69005.92005.64181,027,100
Dec 21, 20186.11006.26005.67005.79005.51795,452,600
Dec 20, 20186.31006.48006.10006.22005.92771,985,100
Dec 19, 20186.53006.65006.17006.27005.97531,581,400
Dec 18, 20186.50006.59006.35006.36006.06111,381,200
Dec 17, 20186.81006.84006.48006.49006.18502,588,200
Dec 14, 20186.60006.76006.47006.49006.1850916,900
Dec 13, 20186.83007.02006.63006.66006.3470928,900
Dec 12, 20187.17007.20006.84006.85006.5281623,100
Dec 11, 20187.07007.24007.03007.13006.7949626,500
Dec 10, 20186.79007.09006.78007.02006.6901906,400
Dec 07, 20186.79006.95006.71006.80006.48041,013,800
Dec 06, 20186.83006.88006.55006.82006.49951,298,100
Dec 04, 20187.43007.48006.92006.94006.61391,026,900
Dec 03, 20187.65007.65007.41007.42007.0713972,000
Nov 30, 20187.20007.71007.20007.57007.21431,616,800
Nov 29, 20187.46007.47007.18007.22006.8807873,300
Nov 28, 20187.12007.56007.12007.46007.10942,088,700
Nov 27, 20186.76007.09006.76007.09006.7568961,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...