BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20196.496.496.496.496.49-
Aug 16, 20196.496.496.496.496.49-
Aug 15, 20196.496.496.496.496.49-
Aug 14, 20196.496.496.496.496.49-
Aug 13, 20196.496.496.496.496.49-
Aug 12, 20196.496.496.496.496.49-
Aug 09, 20196.516.516.496.496.495,272,900
Aug 08, 20196.496.496.496.496.49-
Aug 07, 20196.506.516.496.496.495,272,900
Aug 06, 20196.506.516.496.496.495,272,900
Aug 05, 20196.506.526.496.506.501,758,000
Aug 02, 20196.506.526.496.526.52750,600
Aug 01, 20196.546.546.486.506.501,104,400
Jul 31, 20196.536.566.496.526.52744,900
Jul 30, 20196.526.576.506.536.53806,700
Jul 29, 20196.556.596.516.556.55603,100
Jul 26, 20196.556.576.526.556.55453,100
Jul 25, 20196.556.596.536.546.54480,100
Jul 24, 20196.556.596.536.566.56807,900
Jul 23, 20196.586.606.546.556.55670,900
Jul 22, 20196.666.686.556.586.581,030,400
Jul 19, 20196.676.706.656.696.69924,000
Jul 18, 20196.586.696.556.686.68890,200
Jul 17, 20196.616.636.586.586.58427,100
Jul 16, 20196.656.666.596.606.601,126,800
Jul 15, 20196.676.716.666.676.67804,300
Jul 12, 20196.706.716.686.696.69502,000
Jul 11, 20196.716.726.686.696.691,190,600
Jul 10, 20196.666.726.666.706.701,245,800
Jul 09, 20196.576.706.556.646.642,605,300
Jul 08, 20196.606.626.566.576.571,330,900
Jul 05, 20196.526.616.506.616.61601,100
Jul 03, 20196.566.626.526.566.56884,700
Jul 03, 20190.15 Dividend
Jul 02, 20196.706.706.646.706.551,258,400
Jul 01, 20196.746.766.686.696.541,625,600
Jun 28, 20196.676.756.666.696.541,347,600
Jun 27, 20196.656.736.636.676.52990,700
Jun 26, 20196.746.756.646.666.51850,000
Jun 25, 20196.686.786.686.716.561,219,200
Jun 24, 20196.796.826.686.686.531,545,800
Jun 21, 20196.646.816.646.806.654,155,400
Jun 20, 20196.666.746.616.716.562,402,800
Jun 19, 20196.696.696.586.646.492,885,000
Jun 18, 20196.706.716.636.686.532,553,200
Jun 17, 20196.746.756.646.696.543,383,600
Jun 14, 20196.806.806.646.746.596,334,700
Jun 13, 20196.936.966.816.866.713,495,900
Jun 12, 20196.936.946.826.906.753,549,100
Jun 11, 20196.916.956.826.936.775,602,200
Jun 10, 20196.636.916.616.806.658,633,800
Jun 07, 20196.616.706.596.626.4740,349,400
Jun 06, 20194.586.244.115.965.8312,059,600
Jun 05, 20194.664.714.284.594.492,523,200
Jun 04, 20194.524.794.524.654.551,851,600
Jun 03, 20194.384.584.384.474.371,536,000
May 31, 20194.264.414.154.394.291,923,800
May 30, 20194.534.604.304.314.211,668,200
May 29, 20194.684.684.354.514.411,732,000
May 28, 20194.704.774.664.704.59810,300
May 24, 20194.744.784.654.704.59792,600
May 23, 20194.834.904.674.714.601,048,600
May 22, 20194.995.014.854.884.77724,900
May 21, 20194.865.054.814.994.88881,600
May 20, 20194.944.994.684.834.721,148,200
May 17, 20195.085.174.924.994.881,371,700
May 16, 20195.235.265.095.125.01884,600
May 15, 20195.155.245.095.225.10849,400
May 14, 20195.165.305.145.215.091,074,000
May 13, 20195.085.174.955.135.021,192,300
May 10, 20195.165.185.015.175.05816,900
May 09, 20195.085.235.045.185.06917,200
May 08, 20195.085.265.005.145.021,077,700
May 07, 20195.055.165.055.094.98846,000
May 06, 20195.015.164.955.125.011,076,200
May 03, 20194.835.164.805.104.991,675,500
May 02, 20194.794.844.654.774.66944,300
May 01, 20195.035.034.764.794.681,979,100
Apr 30, 20195.015.074.875.034.921,331,800
Apr 29, 20195.035.094.995.004.89790,900
Apr 26, 20194.915.064.845.024.911,162,200
Apr 25, 20194.925.004.854.934.82662,500
Apr 24, 20194.755.014.754.954.841,191,000
Apr 23, 20194.574.764.524.744.631,416,300
Apr 22, 20194.814.894.534.564.461,389,900
Apr 18, 20194.784.854.624.794.681,505,800
Apr 17, 20194.944.944.734.784.671,908,300
Apr 16, 20195.085.114.914.934.821,368,000
Apr 15, 20195.095.154.945.084.971,896,300
Apr 12, 20195.265.285.075.104.991,750,700
Apr 11, 20195.355.365.235.255.131,042,500
Apr 10, 20195.285.375.245.335.21742,600
Apr 09, 20195.325.355.245.305.181,138,300
Apr 08, 20195.455.495.265.335.211,387,300
Apr 05, 20195.605.645.465.495.371,307,000
Apr 04, 20195.545.635.445.625.491,100,700
Apr 04, 20190.15 Dividend
Apr 03, 20195.665.775.625.675.401,715,300
Apr 02, 20195.495.685.435.615.341,830,300
Apr 01, 20195.455.595.435.505.231,583,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...