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 34.56 34.66 34.03 34.16 340,400 -0.40(-1.16%)
Feb 25, 2005 34.10 34.81 34.10 34.56 410,400 +0.35(+1.02%)
Feb 24, 2005 33.50 34.36 33.31 34.21 493,400 +0.59(+1.75%)
Feb 23, 2005 33.29 33.70 33.14 33.62 555,300 +0.33(+0.99%)
Feb 22, 2005 33.08 33.50 32.55 33.29 704,700 +0.21(+0.63%)
Feb 18, 2005 33.80 33.84 32.84 33.08 705,500 -0.61(-1.81%)
Feb 17, 2005 33.90 34.00 33.65 33.69 331,200 -0.30(-0.88%)
Feb 16, 2005 33.97 34.09 33.72 33.99 439,800 -0.08(-0.23%)
Feb 15, 2005 33.98 34.39 33.86 34.07 908,600 +0.09(+0.26%)
Feb 14, 2005 34.40 34.40 33.81 33.98 356,300 -0.42(-1.22%)
Feb 11, 2005 34.17 34.62 33.73 34.40 513,200 +0.16(+0.47%)
Feb 10, 2005 34.25 34.47 33.93 34.24 508,100 -0.01(-0.03%)
Feb 09, 2005 34.95 34.95 34.21 34.25 485,400 -0.74(-2.11%)
Feb 08, 2005 34.65 35.05 34.51 34.99 779,500 +0.35(+1.01%)
Feb 07, 2005 34.40 34.77 34.31 34.64 594,600 +0.24(+0.70%)
Feb 04, 2005 33.75 34.52 33.75 34.40 824,700 +0.48(+1.42%)
Feb 03, 2005 33.30 34.03 33.17 33.92 735,800 +0.45(+1.34%)
Feb 02, 2005 33.08 33.58 33.08 33.47 650,100 +0.39(+1.18%)
Feb 01, 2005 32.95 33.31 32.64 33.08 439,700 +0.38(+1.16%)
Jan 31, 2005 32.10 32.78 31.97 32.70 365,500 +1.00(+3.15%)
Jan 28, 2005 31.95 32.09 31.70 31.70 443,400 -0.30(-0.94%)
Jan 27, 2005 31.70 32.10 31.65 32.00 299,600 +0.22(+0.69%)
Jan 26, 2005 31.63 31.86 31.50 31.78 429,500 +0.28(+0.89%)
Jan 25, 2005 31.10 31.54 30.92 31.50 535,100 +0.50(+1.61%)
Jan 24, 2005 31.90 31.92 30.86 31.00 533,900 -0.72(-2.27%)
Jan 21, 2005 32.25 32.25 31.60 31.72 729,400 -0.47(-1.46%)
Jan 20, 2005 32.80 32.81 32.05 32.19 909,500 -0.60(-1.83%)
Jan 19, 2005 32.80 32.99 32.62 32.79 619,300 -0.15(-0.46%)
Jan 18, 2005 31.65 33.15 31.42 32.94 681,400 +1.31(+4.14%)
Jan 14, 2005 31.65 31.80 31.41 31.63 720,900 -0.08(-0.25%)
Jan 13, 2005 31.52 31.94 31.32 31.71 636,600 +0.19(+0.60%)
Jan 12, 2005 31.59 31.59 31.01 31.52 403,300 -0.07(-0.22%)
Jan 11, 2005 31.85 32.02 31.51 31.59 551,000 -0.26(-0.82%)
Jan 10, 2005 31.69 32.56 31.66 31.85 767,300 -0.23(-0.72%)
Jan 07, 2005 32.00 32.48 31.82 32.08 512,700 -0.12(-0.37%)
Jan 06, 2005 30.50 32.50 30.50 32.20 1,346,700 +1.67(+5.47%)
Jan 05, 2005 31.00 31.11 30.45 30.53 474,200 -0.47(-1.52%)
Jan 04, 2005 32.13 32.13 30.41 31.00 1,393,400 -1.13(-3.52%)
Jan 03, 2005 32.40 32.64 31.75 32.13 780,900 -0.14(-0.43%)
Dec 31, 2004 32.31 32.51 32.20 32.27 338,300 -0.03(-0.09%)
Dec 30, 2004 32.25 32.41 31.99 32.30 389,200 -0.04(-0.12%)
Dec 29, 2004 32.20 32.49 32.02 32.34 417,400 -0.03(-0.09%)
Dec 28, 2004 31.98 32.50 31.55 32.37 494,100 +0.39(+1.22%)
Dec 27, 2004 32.30 32.70 31.75 31.98 399,200 -0.37(-1.14%)
Dec 23, 2004 32.34 32.56 32.16 32.35 449,400 +0.01(+0.03%)
Dec 22, 2004 31.65 32.37 31.64 32.34 709,000 +0.71(+2.24%)
Dec 21, 2004 31.02 31.64 31.02 31.63 776,700 +0.78(+2.53%)
Dec 20, 2004 31.20 31.20 30.74 30.85 739,500 -0.37(-1.19%)
Dec 17, 2004 31.91 31.95 31.00 31.22 881,300 -0.69(-2.16%)
Dec 16, 2004 31.70 32.16 31.33 31.91 1,343,900 +1.11(+3.60%)
Dec 15, 2004 31.05 31.10 30.57 30.80 823,000 -0.25(-0.81%)
Dec 14, 2004 30.67 31.05 30.41 31.05 810,500 +0.26(+0.84%)
Dec 13, 2004 30.75 30.94 30.31 30.79 835,600 +0.44(+1.45%)
Dec 10, 2004 30.10 30.81 30.01 30.35 1,599,100 -0.06(-0.20%)
Dec 09, 2004 28.36 30.50 28.12 30.41 2,685,100 +2.41(+8.61%)
Dec 08, 2004 27.70 28.05 27.70 28.00 666,800 +0.30(+1.08%)
Dec 07, 2004 28.00 28.00 27.70 27.70 521,700 -0.30(-1.07%)
Dec 06, 2004 27.53 28.07 27.31 28.00 1,097,000 +0.42(+1.52%)
Dec 03, 2004 27.91 27.99 27.56 27.58 455,000 -0.32(-1.15%)
Dec 02, 2004 27.50 28.06 27.09 27.90 831,300 +0.20(+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.