NYSE:BKS
Delisted
Barnes & Noble Inc Stock Price (Quote)
$6.49
+0 (+0%)
At Close: Sep 20, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.49 | $6.49 | Friday, 20th Sep 2019 BKS stock ended at $6.49. During the day the stock fluctuated 0% from a day low at $6.49 to a day high of $6.49. |
90 days | $6.48 | $6.82 | |
52 weeks | $4.11 | $7.81 |
Date | Open | High | Low | Close | Volume |
Jan 10, 2019 | $7.01 | $7.09 | $6.35 | $6.36 | 3 727 143 |
Jan 09, 2019 | $7.70 | $7.76 | $7.53 | $7.55 | 1 627 901 |
Jan 08, 2019 | $7.63 | $7.81 | $7.47 | $7.70 | 2 611 449 |
Jan 07, 2019 | $7.63 | $7.79 | $7.48 | $7.57 | 3 261 980 |
Jan 04, 2019 | $7.11 | $7.62 | $7.05 | $7.60 | 3 803 316 |
Jan 03, 2019 | $6.90 | $7.15 | $6.60 | $7.05 | 1 888 009 |
Jan 02, 2019 | $6.95 | $7.41 | $6.91 | $7.11 | 3 028 695 |
Dec 31, 2018 | $6.50 | $7.10 | $6.49 | $7.09 | 2 785 287 |
Dec 28, 2018 | $6.25 | $6.67 | $6.17 | $6.50 | 1 999 638 |
Dec 27, 2018 | $6.21 | $6.26 | $6.00 | $6.24 | 1 365 414 |
Dec 26, 2018 | $6.00 | $6.34 | $5.93 | $6.28 | 1 491 041 |
Dec 24, 2018 | $5.70 | $6.13 | $5.69 | $5.92 | 1 027 090 |
Dec 21, 2018 | $6.11 | $6.26 | $5.67 | $5.79 | 5 450 941 |
Dec 20, 2018 | $6.31 | $6.48 | $6.10 | $6.22 | 1 984 606 |
Dec 19, 2018 | $6.53 | $6.65 | $6.17 | $6.27 | 1 575 058 |
Dec 18, 2018 | $6.50 | $6.59 | $6.35 | $6.36 | 1 380 830 |
Dec 17, 2018 | $6.81 | $6.84 | $6.48 | $6.49 | 2 566 932 |
Dec 14, 2018 | $6.60 | $6.76 | $6.47 | $6.49 | 916 637 |
Dec 13, 2018 | $6.83 | $7.02 | $6.63 | $6.66 | 926 471 |
Dec 12, 2018 | $7.17 | $7.20 | $6.84 | $6.85 | 622 593 |
Dec 11, 2018 | $7.07 | $7.24 | $7.03 | $7.13 | 626 018 |
Dec 10, 2018 | $6.79 | $7.09 | $6.78 | $7.02 | 902 999 |
Dec 07, 2018 | $6.79 | $6.95 | $6.71 | $6.80 | 1 015 420 |
Dec 06, 2018 | $6.83 | $6.88 | $6.55 | $6.82 | 1 298 107 |
Dec 04, 2018 | $7.43 | $7.48 | $6.92 | $6.94 | 1 020 555 |
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.
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 stock historical prices to predict future price movements?
Trend Analysis: Examine the BKS 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.
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.
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 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.