14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £170.00 £185.00 Friday, 17th May 2024 BKS.L stock ended at £175.85. This is 0.650% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.49% from a day low at £172.00 to a day high of £178.00.
90 days £155.00 £195.00
52 weeks £81.42 £195.00

Historical Barnes & Noble, Inc prices

Date Open High Low Close Volume
Feb 06, 2018 £0.465 £0.460 £0.460 £0.455 2 500
Feb 05, 2018 £0.475 £0.475 £0.475 £0.475 0
Feb 02, 2018 £0.475 £0.481 £0.481 £0.475 5 000
Feb 01, 2018 £0.475 £0.481 £0.481 £0.475 4 160
Jan 31, 2018 £0.475 £0.482 £0.460 £0.475 4 931
Jan 30, 2018 £0.485 £0.488 £0.470 £0.475 34 441
Jan 29, 2018 £0.485 £0.489 £0.489 £0.485 6 022
Jan 26, 2018 £0.485 £0.485 £0.485 £0.485 0
Jan 25, 2018 £0.485 £0.489 £0.480 £0.485 46 000
Jan 24, 2018 £0.485 £0.488 £0.488 £0.485 492
Jan 23, 2018 £0.490 £0.490 £0.480 £0.485 55 408
Jan 22, 2018 £0.495 £0.494 £0.480 £0.490 25 000
Jan 19, 2018 £0.495 £0.499 £0.499 £0.495 20 000
Jan 18, 2018 £0.495 £0.499 £0.480 £0.495 28 583
Jan 17, 2018 £0.495 £0.495 £0.495 £0.495 0
Jan 16, 2018 £0.495 £0.499 £0.480 £0.495 2 438
Jan 15, 2018 £49.50 £49.50 £49.50 £49.50 5 157
Jan 12, 2018 £0.503 £0.521 £0.480 £0.495 64 735
Jan 11, 2018 £0.540 £0.540 £0.490 £0.503 89 290
Jan 10, 2018 £0.540 £0.545 £0.521 £0.540 32 124
Jan 09, 2018 £0.530 £0.562 £0.530 £0.540 205 921
Jan 08, 2018 £0.480 £0.530 £0.470 £0.530 319 519
Jan 05, 2018 £0.455 £0.497 £0.466 £0.480 227 330
Jan 04, 2018 £0.440 £0.450 £0.436 £0.455 153 346
Jan 03, 2018 £0.435 £0.437 £0.433 £0.440 122 975

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