Barnes & Noble Historical Data - BKS

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
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
  +0.29 +4.75% 6.4 6.44 6.11 6.14 6.11 06:50:21
more quote information »

BKS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.816.445.686.0197645k1M780k0.5910.15%
1 Month6.226.985.616.0093628k2M1M0.182.89%
3 Months6.947.815.616.5821551k4M1M-0.54-7.78%
6 Months6.27.814.456.3604346k9M1M0.23.23%
1 Year4.657.814.16.0231237k9M1M1.7537.63%
3 Years9.1113.634.17.8744206k9M984k-2.71-29.75%
5 Years16.75294.112.1551163k12M1M-10.35-61.79%

BKS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
15 Feb 20196.11-0.01-0.16%5.946.14669,473
14 Feb 20196.12+0.07+1.16%6.0056.15644,515
13 Feb 20196.05+0.08+1.34%5.996.181,149,588
12 Feb 20195.97+0.13+2.23%5.756.00753,915
09 Feb 20195.840.000.00%5.685.8787681,665
08 Feb 20195.84+0.05+0.86%5.685.901,294,049
07 Feb 20195.79-0.14-2.36%5.745.961,267,170
06 Feb 20195.93+0.07+1.19%5.745.971,097,312
05 Feb 20195.86+0.09+1.56%5.655.951,285,655
02 Feb 20195.77-0.26-4.31%5.616.061,823,235
01 Feb 20196.03+0.23+3.97%5.806.081,000,890
31 Jan 20195.80+0.02+0.35%5.7056.101,311,842
30 Jan 20195.78-0.43-6.92%5.7656.171,526,543
29 Jan 20196.21-0.12-1.90%6.0356.301,159,094
26 Jan 20196.33-0.10-1.56%6.326.98743,816
25 Jan 20196.43+0.02+0.31%6.3656.495628,452
24 Jan 20196.41+0.22+3.55%6.196.42921,906
23 Jan 20196.19-0.17-2.67%6.116.361,097,169
19 Jan 20196.36+0.16+2.58%6.226.5351,346,626
18 Jan 20196.20+0.10+1.64%5.956.2251,144,370
17 Jan 20196.10-0.04-0.65%6.056.26952,877
16 Jan 20196.14-0.25-3.91%6.1056.461,350,447
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:20190215 20:06:13