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 (%)
Aug 31, 2005 25.46 26.05 25.45 26.01 908,304 +0.56(+2.19%)
Aug 30, 2005 25.77 25.85 25.27 25.45 903,076 -0.32(-1.26%)
Aug 29, 2005 25.65 26.12 25.54 25.77 1,284,465 +0.14(+0.56%)
Aug 26, 2005 25.86 25.81 25.48 25.63 1,109,746 -0.23(-0.91%)
Aug 25, 2005 25.75 26.10 25.48 25.86 1,255,273 +0.45(+1.79%)
Aug 24, 2005 25.48 26.07 25.41 25.41 1,435,946 +0.06(+0.24%)
Aug 23, 2005 25.25 25.61 24.92 25.34 1,362,602 +0.04(+0.16%)
Aug 22, 2005 25.48 25.62 24.79 25.30 1,373,495 -0.34(-1.34%)
Aug 19, 2005 25.93 25.96 25.29 25.65 1,689,818 -0.10(-0.40%)
Aug 18, 2005 26.34 26.61 25.67 25.75 2,154,718 -1.42(-5.22%)
Aug 17, 2005 27.16 27.33 26.69 27.17 2,338,006 -0.17(-0.63%)
Aug 16, 2005 27.92 27.98 27.31 27.34 859,215 -0.67(-2.41%)
Aug 15, 2005 27.75 28.06 27.69 28.02 688,272 -0.01(-0.02%)
Aug 12, 2005 27.86 28.17 27.82 28.02 816,225 -0.06(-0.20%)
Aug 11, 2005 28.22 28.48 27.58 28.08 1,100,161 -0.21(-0.75%)
Aug 10, 2005 28.71 28.88 28.16 28.29 920,068 -0.16(-0.56%)
Aug 09, 2005 28.54 28.88 28.30 28.45 624,078 +0.06(+0.22%)
Aug 08, 2005 28.22 28.70 28.22 28.39 837,139 +0.18(+0.63%)
Aug 05, 2005 28.44 28.44 27.94 28.21 986,877 -0.12(-0.44%)
Aug 04, 2005 28.76 28.76 28.09 28.33 1,020,717 -0.43(-1.48%)
Aug 03, 2005 28.82 29.00 28.66 28.76 1,036,838 -0.08(-0.26%)
Aug 02, 2005 28.61 29.00 28.44 28.84 949,987 +0.21(+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.