BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20186.606.766.476.496.49916,900
Dec 13, 20186.837.026.636.666.66928,900
Dec 12, 20187.177.206.846.856.85623,100
Dec 11, 20187.077.247.037.137.13626,500
Dec 10, 20186.797.096.787.027.02906,400
Dec 07, 20186.796.956.716.806.801,013,800
Dec 06, 20186.836.886.556.826.821,298,100
Dec 04, 20187.437.486.926.946.941,026,900
Dec 03, 20187.657.657.417.427.42972,000
Nov 30, 20187.207.717.207.577.571,616,800
Nov 29, 20187.467.477.187.227.22873,300
Nov 28, 20187.127.567.127.467.462,088,700
Nov 27, 20186.767.096.767.097.09961,400
Nov 26, 20186.756.846.646.796.79906,400
Nov 23, 20186.946.976.646.676.67643,500
Nov 21, 20186.576.976.506.946.942,003,500
Nov 20, 20186.596.836.256.506.501,998,700
Nov 19, 20186.956.986.666.766.761,123,600
Nov 16, 20186.876.986.836.926.92777,600
Nov 15, 20186.857.036.846.926.92829,500
Nov 14, 20186.956.996.866.906.90514,400
Nov 13, 20186.846.996.836.916.911,306,600
Nov 12, 20186.817.036.726.836.831,085,600
Nov 09, 20186.936.966.736.836.83480,400
Nov 08, 20186.817.036.766.966.96813,400
Nov 07, 20186.776.896.756.856.851,315,200
Nov 06, 20186.676.906.616.736.731,011,900
Nov 05, 20186.696.776.626.656.65961,700
Nov 02, 20186.366.716.366.706.70956,300
Nov 01, 20186.336.446.106.356.35690,700
Oct 31, 20186.436.466.316.336.33730,400
Oct 30, 20186.226.496.176.406.40876,100
Oct 29, 20186.246.466.176.236.23656,500
Oct 26, 20186.436.446.106.246.241,146,400
Oct 25, 20186.486.556.396.456.45723,700
Oct 24, 20186.566.646.446.476.471,164,700
Oct 23, 20186.456.646.316.606.601,117,600
Oct 22, 20186.606.716.426.556.551,043,900
Oct 19, 20186.826.876.566.616.611,274,200
Oct 18, 20187.027.026.736.856.851,161,300
Oct 17, 20186.907.126.807.017.011,067,300
Oct 16, 20186.886.896.716.876.871,266,100
Oct 15, 20186.716.976.516.906.901,352,300
Oct 12, 20187.017.036.646.786.781,860,700
Oct 12, 20180.15 Dividend
Oct 11, 20187.257.286.877.046.892,184,000
Oct 10, 20187.197.337.137.277.123,357,300
Oct 09, 20186.977.336.967.207.052,780,000
Oct 08, 20187.077.496.967.026.874,876,000
Oct 05, 20186.656.996.576.956.803,788,600
Oct 04, 20186.687.136.456.656.519,293,600
Oct 03, 20185.605.625.435.465.341,924,300
Oct 02, 20185.705.795.545.555.432,172,200
Oct 01, 20185.816.125.715.755.631,780,900
Sep 28, 20185.655.855.605.805.681,703,600
Sep 27, 20185.755.955.655.655.532,056,900
Sep 26, 20185.605.955.605.655.532,234,900
Sep 25, 20185.605.705.335.605.482,087,700
Sep 24, 20185.705.755.555.555.431,211,800
Sep 21, 20185.605.905.555.755.632,282,700
Sep 20, 20185.505.705.355.605.48791,000
Sep 19, 20185.655.755.455.505.38914,500
Sep 18, 20185.555.755.505.655.53737,400
Sep 17, 20185.505.755.405.605.48901,700
Sep 14, 20185.305.655.285.505.381,346,000
Sep 13, 20185.155.405.105.305.191,196,400
Sep 12, 20185.155.254.955.155.041,049,600
Sep 11, 20184.955.154.905.155.04831,400
Sep 10, 20185.355.354.855.004.892,133,600
Sep 07, 20184.655.504.605.305.193,658,300
Sep 06, 20184.754.904.454.554.453,234,100
Sep 05, 20185.005.054.904.954.841,735,600
Sep 04, 20185.205.204.855.004.891,730,500
Aug 31, 20185.155.355.135.255.141,472,500
Aug 30, 20185.305.405.025.104.991,008,100
Aug 29, 20185.305.405.105.355.24854,800
Aug 28, 20185.505.555.255.305.19905,200
Aug 27, 20185.505.555.355.505.38640,500
Aug 24, 20185.705.755.385.455.331,024,200
Aug 23, 20185.755.755.635.755.63499,000
Aug 22, 20185.905.955.655.705.58782,400
Aug 21, 20185.956.005.855.955.82458,100
Aug 20, 20186.006.055.905.955.82482,400
Aug 17, 20186.206.205.936.005.87650,000
Aug 16, 20186.356.356.156.206.07809,400
Aug 15, 20186.256.356.206.306.17587,900
Aug 14, 20186.206.306.156.306.17708,300
Aug 13, 20186.156.156.056.156.02470,800
Aug 10, 20186.006.156.006.105.97689,500
Aug 09, 20185.906.105.906.055.92547,700
Aug 08, 20185.906.005.805.955.82325,400
Aug 07, 20185.905.955.805.905.77568,100
Aug 06, 20185.855.955.755.905.77574,800
Aug 03, 20186.056.105.605.905.772,744,200
Aug 02, 20185.956.055.916.055.92356,300
Aug 01, 20186.106.105.956.005.87834,000
Jul 31, 20186.056.105.956.105.97752,700
Jul 30, 20185.956.105.906.055.92734,100
Jul 27, 20185.956.005.855.955.821,440,700
Jul 26, 20185.906.085.836.005.871,163,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...