BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20185.705.785.405.605.601,012,400
Apr 17, 20185.605.805.585.705.701,090,200
Apr 16, 20185.505.605.435.605.60593,900
Apr 13, 20185.355.505.285.455.451,106,100
Apr 12, 20185.255.405.205.305.30619,900
Apr 11, 20185.405.455.205.305.301,260,700
Apr 10, 20185.305.405.205.405.40621,800
Apr 09, 20185.255.405.105.255.25729,000
Apr 06, 20185.055.255.055.255.25968,300
Apr 05, 20185.155.235.035.055.05805,100
Apr 05, 20180.15 Dividend
Apr 04, 20184.955.354.955.305.151,518,200
Apr 03, 20184.905.154.905.004.86970,400
Apr 02, 20185.005.054.804.904.761,012,200
Mar 29, 20184.955.104.854.954.81907,100
Mar 28, 20184.805.054.804.904.761,023,200
Mar 27, 20185.005.054.804.854.71747,700
Mar 26, 20184.905.054.805.004.86875,400
Mar 23, 20185.005.084.854.854.71741,500
Mar 22, 20185.155.255.005.004.862,201,000
Mar 21, 20185.005.255.005.155.00994,900
Mar 20, 20185.355.354.955.004.861,389,200
Mar 19, 20185.305.405.255.305.151,528,700
Mar 16, 20185.055.355.055.355.203,558,500
Mar 15, 20185.155.234.905.104.961,921,800
Mar 14, 20184.754.854.654.804.661,234,900
Mar 13, 20184.854.854.704.754.62582,800
Mar 12, 20184.754.854.654.854.71799,700
Mar 09, 20184.704.804.554.704.57744,000
Mar 08, 20184.904.904.604.704.57493,900
Mar 07, 20184.754.954.724.854.711,305,100
Mar 06, 20184.804.854.704.804.66869,100
Mar 05, 20184.704.904.654.804.661,629,300
Mar 02, 20184.404.704.254.704.571,034,000
Mar 01, 20184.254.604.104.354.232,275,400
Feb 28, 20184.504.554.404.504.371,358,200
Feb 27, 20184.604.754.454.454.321,915,800
Feb 26, 20184.754.804.554.554.42748,900
Feb 23, 20184.654.804.554.704.57606,900
Feb 22, 20184.404.704.404.604.47831,100
Feb 21, 20184.504.654.404.404.28951,400
Feb 20, 20184.654.754.454.454.321,135,900
Feb 16, 20184.654.804.604.704.57881,600
Feb 15, 20184.704.754.504.654.52619,300
Feb 14, 20184.504.754.404.604.471,227,800
Feb 13, 20184.654.804.504.554.421,030,300
Feb 12, 20184.854.934.654.704.57857,000
Feb 09, 20184.855.004.654.854.71964,000
Feb 08, 20185.005.054.654.854.711,018,800
Feb 07, 20184.705.104.674.954.811,213,200
Feb 06, 20184.454.844.404.704.571,287,400
Feb 05, 20184.604.704.504.504.371,378,800
Feb 02, 20184.754.834.654.654.52885,300
Feb 01, 20184.654.854.404.804.661,733,000
Jan 31, 20184.854.904.704.704.57974,300
Jan 30, 20184.955.004.764.854.711,043,000
Jan 29, 20184.955.004.855.004.861,155,100
Jan 26, 20185.055.154.834.954.812,239,500
Jan 25, 20185.155.204.955.004.861,576,700
Jan 24, 20185.405.405.155.155.001,478,100
Jan 23, 20185.405.455.305.355.20690,400
Jan 22, 20185.355.455.305.405.251,754,500
Jan 19, 20185.305.455.255.355.20595,500
Jan 18, 20185.355.435.305.305.15704,400
Jan 17, 20185.305.405.255.355.20823,800
Jan 16, 20185.455.455.205.305.151,112,600
Jan 12, 20185.505.655.305.355.201,809,800
Jan 11, 20185.305.635.255.555.391,920,800
Jan 10, 20185.255.385.135.305.151,939,900
Jan 09, 20185.505.504.955.205.053,290,300
Jan 08, 20185.805.805.455.505.342,188,300
Jan 05, 20185.855.905.405.605.446,007,800
Jan 04, 20186.606.636.506.506.321,558,700
Jan 04, 20180.15 Dividend
Jan 03, 20186.957.006.656.656.321,977,400
Jan 02, 20186.806.956.756.906.551,075,800
Dec 29, 20176.656.906.606.706.361,145,800
Dec 28, 20176.656.756.606.656.32893,900
Dec 27, 20176.806.856.656.706.36835,400
Dec 26, 20176.756.946.756.856.51677,200
Dec 22, 20176.856.856.756.806.461,210,400
Dec 21, 20176.956.956.856.906.55521,200
Dec 20, 20176.907.006.856.956.601,686,200
Dec 19, 20176.956.986.806.906.55956,400
Dec 18, 20176.857.006.756.906.551,231,800
Dec 15, 20176.656.906.656.856.512,757,500
Dec 14, 20176.806.906.506.656.321,689,400
Dec 13, 20176.706.906.656.806.461,087,400
Dec 12, 20176.606.906.606.656.321,769,700
Dec 11, 20176.606.756.556.656.321,127,100
Dec 08, 20176.706.756.556.556.221,042,500
Dec 07, 20176.606.756.586.706.361,557,300
Dec 06, 20176.556.606.456.606.271,610,000
Dec 05, 20176.606.756.506.506.171,810,100
Dec 04, 20176.957.056.606.606.273,965,800
Dec 01, 20176.857.006.556.706.365,322,200
Nov 30, 20177.007.256.756.906.553,506,500
Nov 29, 20177.558.007.507.807.412,208,400
Nov 28, 20177.257.607.157.557.171,788,300
Nov 27, 20177.307.457.207.256.89449,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...