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 (%)
Nov 30, 2005 28.10 28.50 27.75 27.78 1,104,227 -0.09(-0.32%)
Nov 29, 2005 28.11 28.30 27.80 27.86 1,202,552 +0.00(+0.00%)
Nov 28, 2005 28.88 28.91 27.80 27.86 1,030,157 -0.81(-2.81%)
Nov 25, 2005 28.46 28.75 28.13 28.67 282,338 +0.16(+0.56%)
Nov 23, 2005 28.75 28.92 28.46 28.51 749,707 -0.05(-0.19%)
Nov 22, 2005 28.27 28.61 27.93 28.57 914,259 +0.30(+1.05%)
Nov 21, 2005 27.33 28.28 27.33 28.27 1,093,916 +0.67(+2.45%)
Nov 18, 2005 27.87 27.87 27.33 27.60 810,270 +0.07(+0.25%)
Nov 17, 2005 27.61 28.35 27.13 27.53 1,754,593 +1.05(+3.98%)
Nov 16, 2005 25.90 26.48 25.79 26.47 620,883 +0.65(+2.53%)
Nov 15, 2005 26.37 26.41 25.79 25.82 683,624 -0.61(-2.29%)
Nov 14, 2005 26.52 26.52 26.30 26.43 580,943 -0.13(-0.49%)
Nov 11, 2005 26.16 26.70 26.07 26.56 512,827 +0.52(+1.98%)
Nov 10, 2005 26.06 26.11 25.68 26.04 635,261 +0.03(+0.13%)
Nov 09, 2005 25.94 26.21 25.37 26.01 518,346 +0.01(+0.05%)
Nov 08, 2005 26.25 26.29 25.79 25.99 524,591 -0.40(-1.51%)
Nov 07, 2005 26.16 26.76 26.04 26.39 1,001,255 +0.58(+2.24%)
Nov 04, 2005 25.87 25.88 25.58 25.81 592,562 -0.06(-0.21%)
Nov 03, 2005 25.77 26.13 25.71 25.87 1,271,249 +0.36(+1.43%)
Nov 02, 2005 24.50 25.52 24.48 25.50 1,212,573 +1.01(+4.10%)
Nov 01, 2005 24.67 24.77 24.37 24.50 753,338 -0.40(-1.60%)
Oct 31, 2005 24.31 25.07 24.31 24.90 1,218,818 +0.65(+2.70%)
Oct 28, 2005 23.84 24.28 23.47 24.24 958,120 +0.63(+2.68%)
Oct 27, 2005 24.22 24.24 23.55 23.61 1,004,160 -0.61(-2.50%)
Oct 26, 2005 24.76 25.07 24.22 24.22 1,272,120 -0.85(-3.41%)
Oct 25, 2005 25.37 25.37 24.88 25.07 506,872 -0.39(-1.51%)
Oct 24, 2005 24.93 25.54 24.83 25.46 542,310 +0.56(+2.27%)
Oct 21, 2005 25.54 26.12 24.87 24.89 1,155,641 -0.21(-0.85%)
Oct 20, 2005 25.23 25.70 25.07 25.10 1,317,288 -0.19(-0.74%)
Oct 19, 2005 24.62 25.29 24.24 25.29 1,080,118 +0.76(+3.09%)
Oct 18, 2005 24.79 25.03 24.26 24.53 1,442,336 -0.67(-2.65%)
Oct 17, 2005 25.27 25.65 24.89 25.20 669,391 -0.34(-1.35%)
Oct 14, 2005 25.54 25.73 25.12 25.54 660,241 +0.29(+1.15%)
Oct 13, 2005 24.71 25.38 24.71 25.26 930,816 +0.55(+2.23%)
Oct 12, 2005 24.90 24.90 23.89 24.70 1,322,807 -0.20(-0.80%)
Oct 11, 2005 25.12 25.41 24.89 24.90 688,562 -0.23(-0.93%)
Oct 10, 2005 25.82 25.92 25.04 25.14 664,744 -0.68(-2.64%)
Oct 07, 2005 25.60 26.05 25.60 25.82 520,815 +0.22(+0.86%)
Oct 06, 2005 25.51 26.03 25.41 25.60 867,493 +0.10(+0.38%)
Oct 05, 2005 26.20 26.20 25.50 25.50 679,994 -0.62(-2.37%)
Oct 04, 2005 26.10 26.38 26.06 26.12 567,000 +0.14(+0.56%)
Oct 03, 2005 26.10 26.34 25.77 25.98 899,300 +0.02(+0.08%)
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.