Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.023	5.290	5.023	5.201	1,520,456	+0.18(+3.54%)
May 30, 2018	4.756	5.067	4.756	5.023	633,248	+0.27(+5.61%)
May 29, 2018	4.756	4.801	4.667	4.756	414,371	+0.00(+0.00%)
May 25, 2018		4.756	4.756	4.756	0	-0.13(-2.73%)
May 24, 2018	4.845	4.934	4.756	4.890	452,823	+0.09(+1.85%)
May 23, 2018	4.623	4.890	4.623	4.801	521,369	+0.18(+3.85%)
May 22, 2018	4.667	4.756	4.623	4.623	474,732	-0.09(-1.89%)
May 21, 2018	4.667	4.845	4.645	4.712	595,326	+0.04(+0.95%)
May 18, 2018	4.623	4.756	4.578	4.667	735,488	+0.04(+0.96%)
May 17, 2018	4.578	4.667	4.534	4.623	706,640	+0.00(+0.00%)
May 16, 2018	4.623	4.667	4.534	4.623	605,562	+0.04(+0.97%)
May 15, 2018	4.578	4.667	4.534	4.578	548,784	+0.00(+0.00%)
May 14, 2018	4.578	4.623	4.506	4.578	670,487	+0.04(+0.98%)
May 11, 2018	4.623	4.667	4.490	4.534	562,236	-0.13(-2.86%)
May 10, 2018	4.623	4.667	4.534	4.667	499,449	+0.09(+1.94%)
May 09, 2018	4.578	4.667	4.490	4.578	806,377	+0.00(+0.00%)
May 08, 2018	4.890	4.934	4.534	4.578	1,124,755	-0.31(-6.36%)
May 07, 2018	4.979	5.023	4.867	4.890	441,555	-0.09(-1.79%)
May 04, 2018	4.801	5.023	4.712	4.979	383,598	+0.13(+2.75%)
May 03, 2018	4.890	4.934	4.801	4.845	572,873	-0.09(-1.80%)
May 02, 2018	4.890	4.979	4.845	4.934	506,004	+0.04(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Barnes & Noble (NY: BKS )

Historical Prices