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, 2003 15.52 15.87 15.52 15.87 1,552,280 +0.32(+2.08%)
Jun 27, 2003 15.49 15.57 15.39 15.55 2,398,278 +0.06(+0.36%)
Jun 26, 2003 15.41 15.50 15.25 15.49 957,975 +0.05(+0.31%)
Jun 25, 2003 15.35 15.50 15.32 15.44 2,378,817 +0.12(+0.81%)
Jun 24, 2003 15.42 15.49 15.25 15.32 1,785,529 -0.03(-0.22%)
Jun 23, 2003 15.63 15.63 15.26 15.35 2,209,762 -0.08(-0.54%)
Jun 20, 2003 15.49 15.66 15.18 15.44 1,272,991 -0.01(-0.09%)
Jun 19, 2003 15.87 15.99 15.42 15.45 1,169,148 -0.49(-3.07%)
Jun 18, 2003 16.11 16.12 15.84 15.94 714,124 -0.23(-1.41%)
Jun 17, 2003 16.30 16.30 15.94 16.17 765,683 -0.04(-0.25%)
Jun 16, 2003 15.93 16.22 15.88 16.21 597,645 +0.28(+1.77%)
Jun 13, 2003 16.17 16.30 15.88 15.93 564,967 -0.24(-1.49%)
Jun 12, 2003 16.00 16.21 15.87 16.17 1,433,186 +0.20(+1.25%)
Jun 11, 2003 15.80 16.00 15.60 15.97 569,324 +0.23(+1.49%)
Jun 10, 2003 15.70 15.92 15.66 15.73 903,511 +0.15(+0.97%)
Jun 09, 2003 15.97 15.97 15.42 15.58 634,825 -0.44(-2.75%)
Jun 06, 2003 16.35 16.52 15.94 16.02 606,795 -0.16(-0.98%)
Jun 05, 2003 16.08 16.32 15.89 16.18 1,148,089 +0.08(+0.51%)
Jun 04, 2003 15.91 16.12 15.83 16.10 811,577 +0.34(+2.14%)
Jun 03, 2003 16.22 16.23 15.63 15.76 1,286,353 -0.67(-4.11%)
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.