BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20196.806.806.646.746.746,334,700
Jun 13, 20196.936.966.816.866.863,495,900
Jun 12, 20196.936.946.826.906.903,549,100
Jun 11, 20196.916.956.826.936.935,602,200
Jun 10, 20196.636.916.616.806.808,633,800
Jun 07, 20196.616.706.596.626.6240,349,400
Jun 06, 20194.586.244.115.965.9612,059,600
Jun 05, 20194.664.714.284.594.592,523,200
Jun 04, 20194.524.794.524.654.651,851,600
Jun 03, 20194.384.584.384.474.471,536,000
May 31, 20194.264.414.154.394.391,923,800
May 30, 20194.534.604.304.314.311,668,200
May 29, 20194.684.684.354.514.511,732,000
May 28, 20194.704.774.664.704.70810,300
May 24, 20194.744.784.654.704.70792,600
May 23, 20194.834.904.674.714.711,048,600
May 22, 20194.995.014.854.884.88724,900
May 21, 20194.865.054.814.994.99881,600
May 20, 20194.944.994.684.834.831,148,200
May 17, 20195.085.174.924.994.991,371,700
May 16, 20195.235.265.095.125.12884,600
May 15, 20195.155.245.095.225.22849,400
May 14, 20195.165.305.145.215.211,074,000
May 13, 20195.085.174.955.135.131,192,300
May 10, 20195.165.185.015.175.17816,900
May 09, 20195.085.235.045.185.18917,200
May 08, 20195.085.265.005.145.141,077,700
May 07, 20195.055.165.055.095.09846,000
May 06, 20195.015.164.955.125.121,076,200
May 03, 20194.835.164.805.105.101,675,500
May 02, 20194.794.844.654.774.77944,300
May 01, 20195.035.034.764.794.791,979,100
Apr 30, 20195.015.074.875.035.031,331,800
Apr 29, 20195.035.094.995.005.00790,900
Apr 26, 20194.915.064.845.025.021,162,200
Apr 25, 20194.925.004.854.934.93662,500
Apr 24, 20194.755.014.754.954.951,191,000
Apr 23, 20194.574.764.524.744.741,416,300
Apr 22, 20194.814.894.534.564.561,389,900
Apr 18, 20194.784.854.624.794.791,505,800
Apr 17, 20194.944.944.734.784.781,908,300
Apr 16, 20195.085.114.914.934.931,368,000
Apr 15, 20195.095.154.945.085.081,896,300
Apr 12, 20195.265.285.075.105.101,750,700
Apr 11, 20195.355.365.235.255.251,042,500
Apr 10, 20195.285.375.245.335.33742,600
Apr 09, 20195.325.355.245.305.301,138,300
Apr 08, 20195.455.495.265.335.331,387,300
Apr 05, 20195.605.645.465.495.491,307,000
Apr 04, 20195.545.635.445.625.621,100,700
Apr 04, 20190.15 Dividend
Apr 03, 20195.665.775.625.675.521,715,300
Apr 02, 20195.495.685.435.615.461,830,300
Apr 01, 20195.455.595.435.505.351,583,900
Mar 29, 20195.565.635.405.435.292,000,800
Mar 28, 20195.665.715.495.555.401,007,000
Mar 27, 20195.515.685.455.615.46931,200
Mar 26, 20195.505.745.465.505.35860,300
Mar 25, 20195.395.535.325.465.321,011,200
Mar 22, 20195.545.645.365.405.261,225,500
Mar 21, 20195.545.615.445.575.422,371,100
Mar 20, 20195.555.735.385.575.422,276,100
Mar 19, 20195.425.785.365.565.413,095,000
Mar 18, 20195.275.435.155.415.271,742,000
Mar 15, 20195.525.535.175.255.113,534,800
Mar 14, 20195.515.655.485.505.351,619,900
Mar 13, 20195.385.665.385.535.382,390,700
Mar 12, 20195.295.415.245.385.241,570,500
Mar 11, 20195.325.405.075.315.173,545,400
Mar 08, 20195.175.415.105.325.182,563,000
Mar 07, 20195.195.204.835.114.977,994,300
Mar 06, 20196.446.445.785.855.702,023,200
Mar 05, 20196.396.496.326.416.24906,200
Mar 04, 20196.386.436.306.376.20773,700
Mar 01, 20196.386.486.176.386.211,055,600
Feb 28, 20196.436.476.266.306.131,168,900
Feb 27, 20196.466.556.406.476.30609,100
Feb 26, 20196.426.496.276.476.301,084,400
Feb 25, 20196.456.536.396.436.26673,200
Feb 22, 20196.376.446.346.406.23668,500
Feb 21, 20196.366.426.246.336.16771,000
Feb 20, 20196.256.356.146.336.16742,400
Feb 19, 20196.326.326.096.246.07823,200
Feb 15, 20196.146.446.116.336.161,368,800
Feb 14, 20196.076.145.946.115.95674,600
Feb 13, 20196.096.156.016.125.96644,500
Feb 12, 20196.006.185.996.055.891,149,600
Feb 11, 20195.856.005.755.975.81755,800
Feb 08, 20195.815.885.685.845.69682,400
Feb 07, 20195.765.905.685.845.691,295,000
Feb 06, 20195.905.965.745.795.641,267,200
Feb 05, 20195.905.975.745.935.771,097,300
Feb 04, 20195.715.955.655.865.701,287,100
Feb 01, 20196.036.065.615.725.571,823,200
Jan 31, 20195.826.085.806.035.871,001,000
Jan 30, 20195.865.995.715.805.651,311,800
Jan 29, 20196.166.165.775.785.631,526,600
Jan 28, 20196.306.306.046.216.051,159,700
Jan 25, 20196.506.516.326.336.16744,100
Jan 24, 20196.416.506.376.436.26628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...