14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Barnes & Noble Inc prices

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.

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.

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 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 Barnes & Noble, Inc. operates as a content and commerce company in the United States. It sells trade books, including hardcover and paperback consumer titles; mass market paperbacks, such as mystery, romance, science fiction, and other fiction; and new, used, and digital textbooks, as well as children’s books, eBooks and other digital content, NOOK and related accessories, bargain books, magazines, gifts, café products and services, educational... BKS 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