XLON:BKS
Barnes & Noble, Inc Stock Price (Quote)
£172.00
-5.00 (-2.82%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 BKS.L stock ended at £172.00. This is 2.82% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.12% from a day low at £170.00 to a day high of £177.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £174.00 | £177.00 | £170.00 | £172.00 | 52 124 |
| May 07, 2024 | £179.50 | £180.00 | £174.00 | £177.00 | 117 308 |
| May 03, 2024 | £176.66 | £180.00 | £176.66 | £178.00 | 16 103 |
| May 02, 2024 | £173.23 | £179.00 | £170.00 | £178.00 | 120 758 |
| May 01, 2024 | £178.00 | £178.00 | £173.00 | £175.00 | 102 825 |
| Apr 30, 2024 | £177.52 | £182.00 | £175.00 | £176.50 | 39 261 |
| Apr 29, 2024 | £178.44 | £181.75 | £174.00 | £178.50 | 106 742 |
| Apr 26, 2024 | £179.99 | £180.00 | £174.00 | £177.00 | 17 608 |
| Apr 25, 2024 | £179.70 | £180.00 | £175.00 | £178.50 | 14 720 |
| Apr 24, 2024 | £174.50 | £179.65 | £172.50 | £177.00 | 451 770 |
| Apr 23, 2024 | £180.55 | £180.55 | £172.00 | £174.50 | 140 197 |
| Apr 22, 2024 | £182.00 | £182.00 | £182.00 | £182.00 | 0 |
| Apr 19, 2024 | £175.00 | £185.00 | £172.50 | £182.00 | 254 626 |
| Apr 18, 2024 | £177.05 | £179.95 | £176.75 | £177.00 | 101 020 |
| Apr 17, 2024 | £180.00 | £180.00 | £175.00 | £177.50 | 62 715 |
| Apr 16, 2024 | £183.75 | £184.00 | £179.64 | £181.50 | 38 986 |
| Apr 15, 2024 | £188.60 | £191.00 | £182.00 | £183.50 | 89 166 |
| Apr 12, 2024 | £190.00 | £190.00 | £187.00 | £187.00 | 64 940 |
| Apr 11, 2024 | £192.22 | £195.00 | £188.13 | £192.00 | 124 103 |
| Apr 10, 2024 | £187.89 | £193.00 | £186.56 | £191.00 | 215 877 |
| Apr 09, 2024 | £184.56 | £190.00 | £182.00 | £188.00 | 260 595 |
| Apr 08, 2024 | £180.55 | £188.00 | £179.02 | £183.00 | 141 617 |
| Apr 05, 2024 | £179.88 | £185.00 | £176.00 | £180.00 | 255 904 |
| Apr 04, 2024 | £176.00 | £180.00 | £175.00 | £177.50 | 100 679 |
| Apr 03, 2024 | £175.44 | £179.99 | £173.70 | £178.50 | 166 343 |
