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, 2003 20.49 20.58 20.43 20.52 406,660 +0.17(+0.85%)
Oct 30, 2003 20.24 20.46 20.04 20.35 355,827 +0.10(+0.51%)
Oct 29, 2003 20.17 20.32 19.99 20.24 494,092 -0.10(-0.51%)
Oct 28, 2003 19.62 20.35 19.62 20.35 815,499 +0.77(+3.94%)
Oct 27, 2003 19.49 19.72 19.33 19.58 421,764 +0.12(+0.60%)
Oct 24, 2003 19.62 19.62 19.28 19.46 315,597 -0.17(-0.84%)
Oct 23, 2003 19.31 19.69 19.29 19.62 456,766 +0.34(+1.79%)
Oct 22, 2003 19.99 19.99 19.18 19.28 935,899 -0.88(-4.37%)
Oct 21, 2003 19.95 20.16 19.86 20.16 974,967 +0.24(+1.21%)
Oct 20, 2003 19.69 19.92 19.68 19.92 384,003 +0.34(+1.76%)
Oct 17, 2003 19.85 19.95 19.49 19.58 515,151 -0.21(-1.04%)
Oct 16, 2003 19.83 19.92 19.63 19.78 527,351 -0.01(-0.07%)
Oct 15, 2003 19.97 20.06 19.73 19.80 493,511 -0.18(-0.90%)
Oct 14, 2003 20.13 20.13 19.80 19.97 482,763 -0.16(-0.79%)
Oct 13, 2003 19.69 20.10 19.69 20.13 462,285 +0.72(+3.69%)
Oct 10, 2003 19.49 19.66 19.32 19.42 647,461 -0.12(-0.63%)
Oct 09, 2003 18.66 19.81 18.66 19.54 1,161,015 +0.99(+5.35%)
Oct 08, 2003 18.69 18.69 18.65 18.55 257,793 -0.13(-0.70%)
Oct 07, 2003 18.54 18.82 18.54 18.68 721,095 +0.09(+0.48%)
Oct 06, 2003 18.47 18.61 18.38 18.59 412,033 +0.12(+0.63%)
Oct 03, 2003 18.42 18.56 18.36 18.47 539,841 +0.28(+1.51%)
Oct 02, 2003 18.11 18.21 18.03 18.20 386,182 +0.04(+0.23%)
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.