BKS - Barnes & Noble, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20185.5005.4505.3505.3755.375100,372
Sep 19, 20185.6505.7505.4505.5005.500913,800
Sep 18, 20185.5505.7505.5005.6505.650737,400
Sep 17, 20185.5005.7505.4005.6005.600901,700
Sep 14, 20185.3005.6505.2805.5005.5001,346,000
Sep 13, 20185.1505.4005.1005.3005.3001,196,400
Sep 12, 20185.1505.2504.9505.1505.1501,049,600
Sep 11, 20184.9505.1504.9005.1505.150831,400
Sep 10, 20185.3505.3504.8505.0005.0002,133,600
Sep 07, 20184.6505.5004.6005.3005.3003,658,300
Sep 06, 20184.7504.9004.4504.5504.5503,234,100
Sep 05, 20185.0005.0504.9004.9504.9501,735,600
Sep 04, 20185.2005.2004.8505.0005.0001,730,500
Aug 31, 20185.1505.3505.1305.2505.2501,472,500
Aug 30, 20185.3005.4005.0205.1005.1001,008,100
Aug 29, 20185.3005.4005.1005.3505.350854,800
Aug 28, 20185.5005.5505.2505.3005.300905,200
Aug 27, 20185.5005.5505.3505.5005.500640,500
Aug 24, 20185.7005.7505.3805.4505.4501,024,200
Aug 23, 20185.7505.7505.6305.7505.750499,000
Aug 22, 20185.9005.9505.6505.7005.700782,400
Aug 21, 20185.9506.0005.8505.9505.950458,100
Aug 20, 20186.0006.0505.9005.9505.950482,400
Aug 17, 20186.2006.2005.9306.0006.000650,000
Aug 16, 20186.3506.3506.1506.2006.200809,400
Aug 15, 20186.2506.3506.2006.3006.300587,900
Aug 14, 20186.2006.3006.1506.3006.300708,300
Aug 13, 20186.1506.1506.0506.1506.150470,800
Aug 10, 20186.0006.1506.0006.1006.100689,500
Aug 09, 20185.9006.1005.9006.0506.050547,700
Aug 08, 20185.9006.0005.8005.9505.950325,400
Aug 07, 20185.9005.9505.8005.9005.900568,100
Aug 06, 20185.8505.9505.7505.9005.900574,800
Aug 03, 20186.0506.1005.6005.9005.9002,744,200
Aug 02, 20185.9506.0505.9106.0506.050356,300
Aug 01, 20186.1006.1005.9506.0006.000834,000
Jul 31, 20186.0506.1005.9506.1006.100752,700
Jul 30, 20185.9506.1005.9006.0506.050734,100
Jul 27, 20185.9506.0005.8505.9505.9501,440,700
Jul 26, 20185.9006.0805.8306.0006.0001,163,700
Jul 25, 20185.8006.0005.7005.9005.9001,103,300
Jul 24, 20185.7005.8505.5805.8005.8001,355,000
Jul 23, 20185.4505.7005.3505.6505.6502,021,500
Jul 20, 20185.5005.5505.4005.5005.500632,700
Jul 19, 20185.4505.6505.4305.5005.500737,100
Jul 18, 20185.4505.5505.3005.5005.5001,386,700
Jul 17, 20185.4005.6505.3305.4505.4501,269,700
Jul 16, 20185.4505.4505.2005.3505.350710,700
Jul 13, 20185.4005.5005.3005.4005.4001,355,700
Jul 12, 20185.3005.4505.1005.4005.4001,278,200
Jul 11, 20185.3505.3705.2005.2505.250745,400
Jul 10, 20185.4505.5505.3005.3505.3501,067,900
Jul 09, 20185.3005.5005.3005.5005.5001,353,200
Jul 06, 20185.8505.9505.2005.2505.2502,445,400
Jul 05, 20185.8505.9505.7505.9005.9001,512,300
Jul 05, 20180.15 Dividend
Jul 03, 20186.2506.3505.9006.0005.8501,067,700
Jul 02, 20186.5006.5506.2006.2506.0941,188,900
Jun 29, 20186.3506.5306.3006.3506.1912,126,400
Jun 28, 20186.1006.5805.9006.4506.2891,979,800
Jun 27, 20186.2006.2506.0006.0505.899887,000
Jun 26, 20186.2006.3006.1506.2006.045903,500
Jun 25, 20186.4506.4506.1006.2006.0451,127,900
Jun 22, 20186.3006.7506.2506.4506.2891,840,300
Jun 21, 20186.0006.3005.8006.2006.0451,659,000
Jun 20, 20186.4506.5506.2506.4506.2891,395,900
Jun 19, 20186.2506.4506.1506.4006.2401,056,000
Jun 18, 20186.1006.2506.1006.2506.094444,300
Jun 15, 20185.9006.1505.8506.1505.9961,112,700
Jun 14, 20185.8506.0305.8505.9505.801532,700
Jun 13, 20186.3006.3505.8005.8505.7041,075,100
Jun 12, 20186.1506.3506.1006.3006.143739,600
Jun 11, 20186.1506.1506.0306.1505.996361,800
Jun 08, 20186.0506.1506.0006.1005.948286,100
Jun 07, 20186.1506.2005.9806.0505.899707,000
Jun 06, 20186.1006.2006.0506.1505.996542,700
Jun 05, 20186.0006.1005.8506.0505.899790,000
Jun 04, 20185.9506.2005.8506.1505.9961,045,600
Jun 01, 20185.8506.1005.8005.9505.8011,142,000
May 31, 20185.6505.9505.6505.8505.7041,351,700
May 30, 20185.3505.7005.3505.6505.509563,000
May 29, 20185.3505.4005.2505.3505.216367,700
May 25, 20185.4505.5005.2505.3505.216502,400
May 24, 20185.4505.5505.3505.5005.363402,500
May 23, 20185.2005.5005.2005.4005.265461,600
May 22, 20185.2505.3505.2005.2005.070422,000
May 21, 20185.2505.4505.2305.3005.168529,300
May 18, 20185.2005.3505.1505.2505.119653,700
May 17, 20185.1505.2505.1005.2005.070627,800
May 16, 20185.2005.2505.1005.2005.070538,400
May 15, 20185.1505.2505.1005.1505.021487,900
May 14, 20185.1505.2005.0705.1505.021596,100
May 11, 20185.2005.2505.0505.1004.972499,800
May 10, 20185.2005.2505.1005.2505.119444,000
May 09, 20185.1505.2505.0505.1505.021716,900
May 08, 20185.5005.5505.1005.1505.021999,900
May 07, 20185.6005.6505.4805.5005.363392,600
May 04, 20185.4005.6505.3005.6005.460341,000
May 03, 20185.5005.5505.4005.4505.314509,300
May 02, 20185.5005.6005.4505.5505.411449,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...