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 (%)
Jun 30, 2004 22.89 23.44 22.89 23.40 1,048,457 +0.47(+2.04%)
Jun 29, 2004 23.20 23.22 22.86 22.93 677,525 -0.21(-0.89%)
Jun 28, 2004 23.02 23.39 23.02 23.13 748,835 +0.14(+0.60%)
Jun 25, 2004 23.14 23.24 22.97 23.00 1,203,278 -0.02(-0.09%)
Jun 24, 2004 23.04 23.13 23.00 23.02 724,726 +0.05(+0.21%)
Jun 23, 2004 22.96 23.07 22.83 22.97 657,772 +0.01(+0.03%)
Jun 22, 2004 22.82 22.96 22.63 22.96 586,897 +0.15(+0.66%)
Jun 21, 2004 22.93 23.10 22.80 22.81 443,550 -0.15(-0.66%)
Jun 18, 2004 22.86 23.03 22.76 22.96 661,549 +0.10(+0.45%)
Jun 17, 2004 22.71 22.86 22.58 22.86 584,574 +0.14(+0.64%)
Jun 16, 2004 22.76 22.77 22.57 22.71 629,161 -0.08(-0.33%)
Jun 15, 2004 22.44 22.89 22.43 22.79 912,371 +0.40(+1.78%)
Jun 14, 2004 22.58 22.59 22.28 22.39 895,669 -0.12(-0.55%)
Jun 10, 2004 22.34 22.58 22.30 22.52 570,341 +0.19(+0.83%)
Jun 09, 2004 22.58 22.69 22.28 22.33 1,362,311 +0.09(+0.40%)
Jun 08, 2004 21.96 22.39 21.85 22.24 800,975 +0.20(+0.91%)
Jun 07, 2004 21.54 22.04 21.54 22.04 508,906 +0.54(+2.50%)
Jun 04, 2004 21.29 21.63 21.28 21.50 840,189 +0.39(+1.83%)
Jun 03, 2004 21.11 21.65 20.88 21.12 1,182,800 +0.02(+0.10%)
Jun 02, 2004 20.86 21.16 20.51 21.10 798,651 +0.41(+2.00%)
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.