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 (%)
Sep 30, 2005 25.30 26.03 25.17 25.96 923,844 +0.65(+2.58%)
Sep 29, 2005 25.29 25.33 24.89 25.30 874,029 +0.02(+0.08%)
Sep 28, 2005 25.47 25.62 25.28 25.28 1,260,937 -0.19(-0.73%)
Sep 27, 2005 25.23 25.59 24.95 25.47 774,833 +0.20(+0.79%)
Sep 26, 2005 25.37 25.79 25.05 25.27 732,133 +0.00(+0.00%)
Sep 23, 2005 25.18 25.37 24.79 25.27 1,048,457 +0.47(+1.89%)
Sep 22, 2005 24.92 25.06 24.27 24.80 1,666,871 -0.11(-0.44%)
Sep 21, 2005 25.70 25.70 24.90 24.91 1,628,238 -0.79(-3.08%)
Sep 20, 2005 26.74 26.74 25.46 25.70 1,700,130 -1.03(-3.84%)
Sep 19, 2005 26.72 27.09 26.72 26.73 1,123,108 +0.19(+0.70%)
Sep 16, 2005 26.62 26.80 26.30 26.54 1,678,925 -0.07(-0.26%)
Sep 15, 2005 26.65 26.80 26.27 26.61 819,856 -0.01(-0.03%)
Sep 14, 2005 26.86 26.86 26.54 26.62 1,204,150 -0.06(-0.23%)
Sep 13, 2005 26.44 26.82 26.18 26.68 932,123 -0.05(-0.18%)
Sep 12, 2005 26.99 27.00 26.30 26.73 949,842 +0.04(+0.15%)
Sep 09, 2005 26.34 26.69 26.30 26.69 562,788 +0.28(+1.07%)
Sep 08, 2005 26.43 26.57 26.13 26.41 679,122 -0.03(-0.10%)
Sep 07, 2005 25.90 26.59 25.89 26.43 1,021,879 +0.50(+1.91%)
Sep 06, 2005 25.20 25.99 25.20 25.94 1,317,724 +0.74(+2.95%)
Sep 02, 2005 25.90 26.03 24.97 25.19 1,257,161 -0.67(-2.61%)
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.