Barnes & Noble Historical Data - BKS

Buy
Sell
Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
US$52.04
USA SMALL CAP BASIC
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Barnes & Noble BKS NYSE Ordinary Share
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.13 -2.54% 4.99 5.17 4.92 5.08 5.12 06:02:09
more quote information »

BKS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.165.2954.9155.1736817k1M963k-0.17-3.29%
1 Month4.815.2954.525.0016662k2M1M0.183.74%
3 Months6.376.5454.525.3578609k8M2M-1.38-21.66%
6 Months6.957.814.525.9471551k8M1M-1.96-28.20%
1 Year5.157.814.455.9914237k9M1M-0.16-3.11%
3 Years11.0913.634.17.3506206k9M1M-6.1-55.00%
5 Years16.55294.111.0613163k9M1M-11.56-69.85%

BKS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
18 May 20194.99-0.13-2.54%4.9155.17011,371,674
17 May 20195.12-0.10-1.92%5.095.26884,565
16 May 20195.22+0.01+0.19%5.0855.24847,887
15 May 20195.21+0.06+1.17%5.145.2951,073,962
14 May 20195.15-0.02-0.39%4.955.171,192,313
11 May 20195.17+0.03+0.58%5.015.18816,944
10 May 20195.140.000.00%5.145.140
09 May 20195.14+0.05+0.98%5.005.261,077,638
08 May 20195.09-0.03-0.59%5.055.16845,628
07 May 20195.12+0.02+0.39%4.955.161,076,220
04 May 20195.10+0.33+6.92%4.7955.161,675,546
03 May 20194.77-0.02-0.42%4.654.84944,320
02 May 20194.79-0.26-5.15%4.7555.031,847,537
01 May 20195.05+0.05+1.00%4.875.071,332,218
30 Apr 20195.00-0.02-0.40%4.995.09790,922
27 Apr 20195.02+0.09+1.83%4.845.061,070,239
26 Apr 20194.93-0.02-0.40%4.855.00662,487
25 Apr 20194.95+0.22+4.65%4.755.011,190,965
24 Apr 20194.73-0.06-1.25%4.524.7551,416,283
23 Apr 20194.790.000.00%4.794.790
Your Recent History
NYSE
BKS
Barnes & N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190519 11:31:50