BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20196.256.346.146.336.33726,919
Feb 19, 20196.326.326.096.246.24823,200
Feb 15, 20196.146.446.116.336.331,368,800
Feb 14, 20196.076.145.946.116.11674,600
Feb 13, 20196.096.156.016.126.12644,500
Feb 12, 20196.006.185.996.056.051,149,600
Feb 11, 20195.856.005.755.975.97755,800
Feb 08, 20195.815.885.685.845.84682,400
Feb 07, 20195.765.905.685.845.841,295,000
Feb 06, 20195.905.965.745.795.791,267,200
Feb 05, 20195.905.975.745.935.931,097,300
Feb 04, 20195.715.955.655.865.861,287,100
Feb 01, 20196.036.065.615.725.721,823,200
Jan 31, 20195.826.085.806.036.031,001,000
Jan 30, 20195.865.995.715.805.801,311,800
Jan 29, 20196.166.165.775.785.781,526,600
Jan 28, 20196.306.306.046.216.211,159,700
Jan 25, 20196.506.516.326.336.33744,100
Jan 24, 20196.416.506.376.436.43628,800
Jan 23, 20196.206.426.196.416.41923,600
Jan 22, 20196.336.336.116.196.191,097,200
Jan 18, 20196.226.546.226.366.361,346,700
Jan 17, 20196.016.235.956.206.201,144,500
Jan 16, 20196.236.266.056.106.101,082,400
Jan 15, 20196.436.466.116.156.151,532,900
Jan 14, 20196.286.426.146.406.401,360,100
Jan 11, 20196.546.596.286.346.342,644,400
Jan 10, 20197.017.096.356.366.363,730,000
Jan 09, 20197.707.767.537.557.551,630,700
Jan 08, 20197.637.817.477.707.702,615,800
Jan 07, 20197.637.797.487.577.573,262,300
Jan 04, 20197.117.627.057.607.603,836,000
Jan 03, 20196.907.156.607.057.051,890,300
Jan 03, 20190.15 Dividend
Jan 02, 20196.957.416.917.116.963,029,100
Dec 31, 20186.507.106.497.096.942,787,900
Dec 28, 20186.256.676.176.506.362,000,500
Dec 27, 20186.216.266.006.246.111,380,900
Dec 26, 20186.006.345.936.286.151,538,800
Dec 24, 20185.706.135.695.925.801,027,100
Dec 21, 20186.116.265.675.795.675,452,600
Dec 20, 20186.316.486.106.226.091,985,100
Dec 19, 20186.536.656.176.276.141,581,400
Dec 18, 20186.506.596.356.366.231,381,200
Dec 17, 20186.816.846.486.496.352,588,200
Dec 14, 20186.606.766.476.496.35916,900
Dec 13, 20186.837.026.636.666.52928,900
Dec 12, 20187.177.206.846.856.71623,100
Dec 11, 20187.077.247.037.136.98626,500
Dec 10, 20186.797.096.787.026.87906,400
Dec 07, 20186.796.956.716.806.661,013,800
Dec 06, 20186.836.886.556.826.681,298,100
Dec 04, 20187.437.486.926.946.791,026,900
Dec 03, 20187.657.657.417.427.26972,000
Nov 30, 20187.207.717.207.577.411,616,800
Nov 29, 20187.467.477.187.227.07873,300
Nov 28, 20187.127.567.127.467.302,088,700
Nov 27, 20186.767.096.767.096.94961,400
Nov 26, 20186.756.846.646.796.65906,400
Nov 23, 20186.946.976.646.676.53643,500
Nov 21, 20186.576.976.506.946.792,003,500
Nov 20, 20186.596.836.256.506.361,998,700
Nov 19, 20186.956.986.666.766.621,123,600
Nov 16, 20186.876.986.836.926.77777,600
Nov 15, 20186.857.036.846.926.77829,500
Nov 14, 20186.956.996.866.906.75514,400
Nov 13, 20186.846.996.836.916.761,306,600
Nov 12, 20186.817.036.726.836.691,085,600
Nov 09, 20186.936.966.736.836.69480,400
Nov 08, 20186.817.036.766.966.81813,400
Nov 07, 20186.776.896.756.856.711,315,200
Nov 06, 20186.676.906.616.736.591,011,900
Nov 05, 20186.696.776.626.656.51961,700
Nov 02, 20186.366.716.366.706.56956,300
Nov 01, 20186.336.446.106.356.22690,700
Oct 31, 20186.436.466.316.336.20730,400
Oct 30, 20186.226.496.176.406.26876,100
Oct 29, 20186.246.466.176.236.10656,500
Oct 26, 20186.436.446.106.246.111,146,400
Oct 25, 20186.486.556.396.456.31723,700
Oct 24, 20186.566.646.446.476.331,164,700
Oct 23, 20186.456.646.316.606.461,117,600
Oct 22, 20186.606.716.426.556.411,043,900
Oct 19, 20186.826.876.566.616.471,274,200
Oct 18, 20187.027.026.736.856.711,161,300
Oct 17, 20186.907.126.807.016.861,067,300
Oct 16, 20186.886.896.716.876.731,266,100
Oct 15, 20186.716.976.516.906.751,352,300
Oct 12, 20187.017.036.646.786.641,860,700
Oct 12, 20180.15 Dividend
Oct 11, 20187.257.286.877.046.742,184,000
Oct 10, 20187.197.337.137.276.963,357,300
Oct 09, 20186.977.336.967.206.902,780,000
Oct 08, 20187.077.496.967.026.734,876,000
Oct 05, 20186.656.996.576.956.663,788,600
Oct 04, 20186.687.136.456.656.379,293,600
Oct 03, 20185.605.625.435.465.231,924,300
Oct 02, 20185.705.795.545.555.322,172,200
Oct 01, 20185.816.125.715.755.511,780,900
Sep 28, 20185.655.855.605.805.561,703,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...