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 (%)
Feb 28, 2005 23.80 23.86 23.43 23.52 494,382 -0.28(-1.16%)
Feb 25, 2005 23.48 23.97 23.48 23.80 596,047 +0.24(+1.02%)
Feb 24, 2005 23.07 23.66 22.94 23.55 716,593 +0.41(+1.75%)
Feb 23, 2005 22.92 23.20 22.82 23.15 806,494 +0.23(+0.99%)
Feb 22, 2005 22.78 23.07 22.41 22.92 1,023,476 +0.14(+0.63%)
Feb 18, 2005 23.27 23.30 22.61 22.78 1,024,638 -0.42(-1.81%)
Feb 17, 2005 23.34 23.41 23.17 23.20 481,020 -0.21(-0.88%)
Feb 16, 2005 23.39 23.47 23.22 23.40 638,747 -0.06(-0.23%)
Feb 15, 2005 23.40 23.68 23.31 23.46 1,319,612 +0.06(+0.26%)
Feb 14, 2005 23.69 23.69 23.28 23.40 517,475 -0.29(-1.22%)
Feb 11, 2005 23.53 23.84 23.22 23.69 745,350 +0.11(+0.47%)
Feb 10, 2005 23.58 23.73 23.36 23.58 737,943 -0.01(-0.03%)
Feb 09, 2005 24.06 24.06 23.55 23.58 704,974 -0.51(-2.12%)
Feb 08, 2005 23.86 24.13 23.76 24.09 1,132,113 +0.24(+1.01%)
Feb 07, 2005 23.69 23.94 23.62 23.85 863,572 +0.17(+0.70%)
Feb 04, 2005 23.24 23.77 23.24 23.69 1,197,759 +0.33(+1.42%)
Feb 03, 2005 22.93 23.43 22.84 23.36 1,068,645 +0.31(+1.34%)
Feb 02, 2005 22.78 23.12 22.78 23.05 944,177 +0.27(+1.18%)
Feb 01, 2005 22.69 22.94 22.47 22.78 638,601 +0.26(+1.16%)
Jan 31, 2005 22.10 22.57 22.01 22.52 530,836 +0.69(+3.15%)
Jan 28, 2005 22.00 22.10 21.83 21.83 643,975 -0.21(-0.94%)
Jan 27, 2005 21.83 22.10 21.79 22.03 435,126 +0.15(+0.69%)
Jan 26, 2005 21.78 21.94 21.69 21.88 623,787 +0.19(+0.89%)
Jan 25, 2005 21.41 21.72 21.29 21.69 777,156 +0.34(+1.61%)
Jan 24, 2005 21.96 21.98 21.25 21.34 775,413 -0.50(-2.27%)
Jan 21, 2005 22.21 22.21 21.76 21.84 1,059,350 -0.32(-1.46%)
Jan 20, 2005 22.58 22.59 22.07 22.16 1,320,919 -0.41(-1.83%)
Jan 19, 2005 22.58 22.71 22.46 22.58 899,445 -0.10(-0.46%)
Jan 18, 2005 21.79 22.82 21.63 22.68 989,636 +0.90(+4.14%)
Jan 14, 2005 21.79 21.90 21.63 21.78 1,047,004 -0.06(-0.25%)
Jan 13, 2005 21.70 21.99 21.56 21.83 924,571 +0.13(+0.60%)
Jan 12, 2005 21.75 21.75 21.35 21.70 585,736 -0.05(-0.22%)
Jan 11, 2005 21.93 22.05 21.70 21.75 800,249 -0.18(-0.82%)
Jan 10, 2005 21.82 22.42 21.80 21.93 1,114,394 -0.16(-0.72%)
Jan 07, 2005 22.03 22.36 21.91 22.09 744,623 -0.08(-0.37%)
Jan 06, 2005 21.00 22.38 21.00 22.17 1,955,890 +1.15(+5.47%)
Jan 05, 2005 21.34 21.42 20.97 21.02 688,708 -0.32(-1.52%)
Jan 04, 2005 22.12 22.12 20.94 21.34 2,023,715 -0.78(-3.52%)
Jan 03, 2005 22.31 22.47 21.86 22.12 1,134,146 -0.10(-0.43%)
Dec 31, 2004 22.25 22.38 22.17 22.22 491,332 -0.02(-0.09%)
Dec 30, 2004 22.21 22.32 22.03 22.24 565,257 -0.03(-0.12%)
Dec 29, 2004 22.17 22.37 22.05 22.27 606,214 -0.02(-0.09%)
Dec 28, 2004 22.02 22.38 21.72 22.29 717,610 +0.27(+1.22%)
Dec 27, 2004 22.24 22.52 21.86 22.02 579,781 -0.25(-1.14%)
Dec 23, 2004 22.27 22.42 22.14 22.27 652,689 +0.01(+0.03%)
Dec 22, 2004 21.79 22.29 21.79 22.27 1,029,721 +0.49(+2.24%)
Dec 21, 2004 21.36 21.79 21.36 21.78 1,128,046 +0.54(+2.53%)
Dec 20, 2004 21.48 21.48 21.17 21.24 1,074,018 -0.25(-1.19%)
Dec 17, 2004 21.97 22.00 21.34 21.50 1,279,963 -0.48(-2.16%)
Dec 16, 2004 21.83 22.14 21.57 21.97 1,951,824 +0.76(+3.60%)
Dec 15, 2004 21.38 21.41 21.05 21.21 1,195,290 -0.17(-0.80%)
Dec 14, 2004 21.12 21.38 20.94 21.38 1,177,136 +0.18(+0.84%)
Dec 13, 2004 21.17 21.30 20.87 21.20 1,213,590 +0.30(+1.45%)
Dec 10, 2004 20.72 21.21 20.66 20.90 2,322,465 -0.04(-0.20%)
Dec 09, 2004 19.53 21.00 19.36 20.94 3,899,726 +1.66(+8.61%)
Dec 08, 2004 19.07 19.31 19.07 19.28 968,432 +0.21(+1.08%)
Dec 07, 2004 19.28 19.28 19.07 19.07 757,695 -0.21(-1.07%)
Dec 06, 2004 18.96 19.33 18.80 19.28 1,593,236 +0.29(+1.52%)
Dec 03, 2004 19.22 19.27 18.98 18.99 660,822 -0.22(-1.15%)
Dec 02, 2004 18.93 19.32 18.65 19.21 1,207,345 +0.14(+0.72%)
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.