Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble (NY: BKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.31 25.07 24.31 24.90 1,218,818 +0.65(+2.70%)
Oct 28, 2005 23.84 24.28 23.47 24.24 958,120 +0.63(+2.68%)
Oct 27, 2005 24.22 24.24 23.55 23.61 1,004,160 -0.61(-2.50%)
Oct 26, 2005 24.76 25.07 24.22 24.22 1,272,120 -0.85(-3.41%)
Oct 25, 2005 25.37 25.37 24.88 25.07 506,872 -0.39(-1.51%)
Oct 24, 2005 24.93 25.54 24.83 25.46 542,310 +0.56(+2.27%)
Oct 21, 2005 25.54 26.12 24.87 24.89 1,155,641 -0.21(-0.85%)
Oct 20, 2005 25.23 25.70 25.07 25.10 1,317,288 -0.19(-0.74%)
Oct 19, 2005 24.62 25.29 24.24 25.29 1,080,118 +0.76(+3.09%)
Oct 18, 2005 24.79 25.03 24.26 24.53 1,442,336 -0.67(-2.65%)
Oct 17, 2005 25.27 25.65 24.89 25.20 669,391 -0.34(-1.35%)
Oct 14, 2005 25.54 25.73 25.12 25.54 660,241 +0.29(+1.15%)
Oct 13, 2005 24.71 25.38 24.71 25.26 930,816 +0.55(+2.23%)
Oct 12, 2005 24.90 24.90 23.89 24.70 1,322,807 -0.20(-0.80%)
Oct 11, 2005 25.12 25.41 24.89 24.90 688,562 -0.23(-0.93%)
Oct 10, 2005 25.82 25.92 25.04 25.14 664,744 -0.68(-2.64%)
Oct 07, 2005 25.60 26.05 25.60 25.82 520,815 +0.22(+0.86%)
Oct 06, 2005 25.51 26.03 25.41 25.60 867,493 +0.10(+0.38%)
Oct 05, 2005 26.20 26.20 25.50 25.50 679,994 -0.62(-2.37%)
Oct 04, 2005 26.10 26.38 26.06 26.12 567,000 +0.14(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.