The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Barnes & Noble

  • BKS
  • NYSE
  • Merchandising and Lodging
  • Latest 22.47
  • Currency US$
  • Change -0.16
  • Percent Change -0.707 %
  • Volume 454,700
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.47 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 22.60 22.27 22.56 22.47 454,700
Jul 10 22.75 21.75 22.16 22.63 845,643
Jul 9 22.70 22.23 22.32 22.61 534,246
Jul 8 22.83 22.21 22.74 22.22 950,458
Jul 7 23.15 22.64 22.77 22.81 648,537
Jul 3 23.27 22.54 22.88 22.80 641,059
Jul 2 22.75 21.94 22.35 22.72 1,208,240
Jul 1 23.10 22.21 22.88 22.34 1,415,237
Jun 30 23.41 22.45 23.36 22.79 2,130,173
Jun 27 23.50 22.61 23.18 23.42 1,633,203
Jun 26 23.56 21.74 21.81 23.28 3,504,881
Jun 25 22.75 20.97 22.00 21.65 6,045,762
Jun 24 21.14 20.35 20.57 20.56 1,057,018
Jun 23 20.88 20.46 20.70 20.66 883,759
Jun 20 20.90 20.52 20.81 20.70 946,316
Jun 19 21.02 20.57 21.00 20.74 618,676
Jun 18 21.30 20.76 21.17 20.93 821,844
Jun 17 21.13 20.77 20.90 21.10 707,563
Jun 16 20.96 20.62 20.81 20.87 539,261
Jun 13 20.80 20.26 20.52 20.76 786,157
Jun 12 20.40 19.81 20.02 20.33 861,209
Jun 11 20.42 19.81 20.40 20.06 967,784
Jun 10 20.56 19.88 20.03 20.51 1,240,919
Jun 9 20.22 19.70 19.70 20.09 902,273
Jun 6 19.83 19.46 19.64 19.70 932,675
Jun 5 19.68 19.30 19.57 19.57 1,965,736
Jun 4 18.92 18.42 18.62 18.90 838,377
Jun 3 18.80 17.98 18.18 18.62 1,266,437
Jun 2 18.30 17.81 18.14 18.23 777,071
May 30 18.25 17.90 18.14 18.14 1,054,091