Barnes & Noble Historical Data - BKS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA LEVEL 1 STARTER
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Barnes & Noble BKS NYSE Ordinary Share
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.10 -1.49% 6.59 6.68 6.59 6.66 6.69 03:00:00
more quote information »

BKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.676.70626.556.6374829k-0.08-1.20%
1 Month6.796.826.56.65881M-0.2-2.95%
3 Months5.037.054.116.24063M1.5631.01%
6 Months6.337.054.115.97632M0.264.11%
1 Year5.457.814.116.13282M1.1420.92%
3 Years12.6213.634.17.01341M-6.03-47.78%
5 Years22.2294.110.24591M-15.61-70.32%

BKS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
20 Jul 20196.69+0.01+0.15%6.656.70900,327
19 Jul 20196.68+0.10+1.52%6.556.69890,129
18 Jul 20196.58+0.02+0.30%6.586.625424,822
17 Jul 20196.56-0.11-1.65%6.566.661,125,976
16 Jul 20196.67-0.02-0.30%6.6456.7062802,907
13 Jul 20196.690.000.00%6.686.71502,023
12 Jul 20196.69-0.01-0.15%6.686.721,190,397
11 Jul 20196.70+0.06+0.90%6.666.721,245,754
10 Jul 20196.64+0.07+1.07%6.556.702,605,226
09 Jul 20196.57-0.04-0.61%6.5556.61751,328,928
06 Jul 20196.61+0.05+0.76%6.506.61601,090
04 Jul 20196.56-0.14-2.09%6.526.62884,729
03 Jul 20196.70+0.01+0.15%6.646.70181,258,356
02 Jul 20196.690.000.00%6.686.76251,625,556
29 Jun 20196.69+0.02+0.30%6.666.7451,346,743
28 Jun 20196.67+0.01+0.15%6.62346.73990,702
27 Jun 20196.66-0.05-0.75%6.6356.75849,999
26 Jun 20196.71+0.02+0.30%6.656.781,219,104
25 Jun 20196.69-0.11-1.62%6.686.821,545,336
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:20190722 17:15:43