Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

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 (%)
Aug 06, 2019		6.490	6.490	6.490	0	-0.01(-0.15%)
Aug 05, 2019	6.500	6.520	6.490	6.500	1,758,014	-0.02(-0.31%)
Aug 02, 2019	6.500	6.520	6.490	6.520	750,600	+0.02(+0.31%)
Aug 01, 2019	6.540	6.540	6.480	6.500	1,104,422	-0.02(-0.31%)
Jul 31, 2019	6.530	6.555	6.490	6.520	744,921	-0.01(-0.15%)
Jul 30, 2019	6.520	6.570	6.495	6.530	808,885	-0.02(-0.31%)
Jul 29, 2019	6.550	6.590	6.510	6.550	603,203	+0.00(+0.00%)
Jul 26, 2019	6.550	6.565	6.515	6.550	453,000	+0.01(+0.15%)
Jul 25, 2019	6.550	6.590	6.525	6.540	480,118	-0.02(-0.30%)
Jul 24, 2019	6.550	6.590	6.530	6.560	807,875	+0.01(+0.15%)
Jul 23, 2019	6.580	6.600	6.540	6.550	670,941	-0.03(-0.46%)
Jul 22, 2019	6.660	6.680	6.550	6.580	1,030,397	-0.11(-1.64%)
Jul 19, 2019	6.670	6.700	6.650	6.690	923,900	+0.01(+0.15%)
Jul 18, 2019	6.580	6.690	6.550	6.680	890,156	+0.10(+1.52%)
Jul 17, 2019	6.610	6.630	6.580	6.580	427,095	-0.02(-0.30%)
Jul 16, 2019	6.650	6.660	6.590	6.600	1,126,844	-0.07(-1.05%)
Jul 15, 2019	6.670	6.706	6.660	6.670	804,269	-0.02(-0.30%)
Jul 12, 2019	6.700	6.710	6.680	6.690	502,000	+0.00(+0.00%)
Jul 11, 2019	6.710	6.720	6.680	6.690	1,190,603	-0.01(-0.15%)
Jul 10, 2019	6.660	6.720	6.660	6.700	1,245,754	+0.06(+0.90%)
Jul 09, 2019	6.570	6.700	6.550	6.640	2,605,251	+0.07(+1.07%)
Jul 08, 2019	6.600	6.620	6.550	6.570	1,330,911	-0.04(-0.61%)
Jul 05, 2019	6.520	6.610	6.500	6.610	601,000	+0.05(+0.76%)
Jul 03, 2019	6.560	6.620	6.520	6.560	884,700	+0.01(+0.15%)
Jul 02, 2019	6.550	6.552	6.491	6.550	1,287,175	+0.01(+0.15%)

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 Burlingame

Find A Business

or Browse Listings

Barnes & Noble (NY: BKS )

Historical Prices