14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £170.00 £182.00 Wednesday, 29th May 2024 BKS.L stock ended at £173.00. During the day the stock fluctuated 0% from a day low at £173.00 to a day high of £173.00.
90 days £162.00 £195.00
52 weeks £81.42 £195.00

Historical Barnes & Noble, Inc prices

Date Open High Low Close Volume
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
Apr 02, 2024 £172.50 £172.50 £172.50 £172.50 0
Mar 28, 2024 £172.50 £172.50 £172.50 £172.50 0
Mar 27, 2024 £177.00 £181.50 £170.30 £172.50 252 647
Mar 26, 2024 £176.75 £178.00 £172.13 £176.00 214 310
Mar 25, 2024 £180.00 £180.90 £172.00 £175.00 609 609
Mar 22, 2024 £177.00 £178.00 £165.00 £173.00 5 459 665
Mar 21, 2024 £178.00 £180.00 £174.00 £177.00 28 690
Mar 20, 2024 £179.48 £180.00 £174.00 £177.00 104 911
Mar 19, 2024 £170.00 £180.00 £170.00 £179.00 95 961
Mar 18, 2024 £174.50 £174.50 £170.20 £172.00 76 784
Mar 15, 2024 £178.51 £182.00 £172.05 £174.50 57 163

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BKS.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BKS.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BKS.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Barnes & Noble, Inc

Barnes & Noble Beeks Trading Corporation Ltd. provides virtual private server and infrastructure solutions for traders and broker partners worldwide. The company also offers co-location services; dedicated server packages; and server installation services. In addition, it provides institutional venue connections and retail broker connections through its Equinix platform; and Beeks Marketplace, a cloud-based portal that enables real-time connectivity to various ... BKS.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT