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 28, 2003 22.46 22.86 22.46 22.85 356,118 +0.45(+2.03%)
Nov 26, 2003 22.53 22.55 22.38 22.39 541,874 -0.05(-0.21%)
Nov 25, 2003 22.27 22.54 22.23 22.44 693,646 +0.24(+1.09%)
Nov 24, 2003 21.86 22.36 21.83 22.20 845,998 +0.49(+2.25%)
Nov 21, 2003 21.50 21.98 21.71 21.71 1,350,547 +0.21(+0.96%)
Nov 20, 2003 21.42 21.94 21.41 21.50 1,218,383 +0.07(+0.32%)
Nov 19, 2003 21.41 21.51 21.31 21.43 563,514 +0.02(+0.10%)
Nov 18, 2003 21.38 21.52 21.25 21.41 499,611 +0.03(+0.13%)
Nov 17, 2003 21.30 21.39 21.08 21.39 651,092 -0.18(-0.83%)
Nov 14, 2003 21.45 22.09 21.45 21.56 676,217 +0.11(+0.51%)
Nov 13, 2003 21.42 21.62 21.22 21.45 722,693 +0.11(+0.52%)
Nov 12, 2003 20.92 21.34 20.92 21.34 414,212 +0.37(+1.77%)
Nov 11, 2003 20.76 21.05 20.76 20.97 375,289 +0.18(+0.86%)
Nov 10, 2003 21.08 21.08 20.67 20.79 385,891 -0.28(-1.34%)
Nov 07, 2003 20.91 21.19 20.93 21.08 410,726 +0.17(+0.79%)
Nov 06, 2003 20.62 20.93 20.52 20.91 523,284 +0.24(+1.17%)
Nov 05, 2003 20.56 20.68 20.45 20.67 445,002 +0.11(+0.54%)
Nov 04, 2003 20.73 20.77 20.53 20.56 483,992 -0.18(-0.86%)
Nov 03, 2003 20.57 20.74 20.56 20.74 475,462 +0.22(+1.07%)
Oct 31, 2003 20.49 20.58 20.43 20.52 406,660 +0.17(+0.85%)
Oct 30, 2003 20.24 20.46 20.04 20.35 355,827 +0.10(+0.51%)
Oct 29, 2003 20.17 20.32 19.99 20.24 494,092 -0.10(-0.51%)
Oct 28, 2003 19.62 20.35 19.62 20.35 815,499 +0.77(+3.94%)
Oct 27, 2003 19.49 19.72 19.33 19.58 421,764 +0.12(+0.60%)
Oct 24, 2003 19.62 19.62 19.28 19.46 315,597 -0.17(-0.84%)
Oct 23, 2003 19.31 19.69 19.29 19.62 456,766 +0.34(+1.79%)
Oct 22, 2003 19.99 19.99 19.18 19.28 935,899 -0.88(-4.37%)
Oct 21, 2003 19.95 20.16 19.86 20.16 974,967 +0.24(+1.21%)
Oct 20, 2003 19.69 19.92 19.68 19.92 384,003 +0.34(+1.76%)
Oct 17, 2003 19.85 19.95 19.49 19.58 515,151 -0.21(-1.04%)
Oct 16, 2003 19.83 19.92 19.63 19.78 527,351 -0.01(-0.07%)
Oct 15, 2003 19.97 20.06 19.73 19.80 493,511 -0.18(-0.90%)
Oct 14, 2003 20.13 20.13 19.80 19.97 482,763 -0.16(-0.79%)
Oct 13, 2003 19.69 20.10 19.69 20.13 462,285 +0.72(+3.69%)
Oct 10, 2003 19.49 19.66 19.32 19.42 647,461 -0.12(-0.63%)
Oct 09, 2003 18.66 19.81 18.66 19.54 1,161,015 +0.99(+5.35%)
Oct 08, 2003 18.69 18.69 18.65 18.55 257,793 -0.13(-0.70%)
Oct 07, 2003 18.54 18.82 18.54 18.68 721,095 +0.09(+0.48%)
Oct 06, 2003 18.47 18.61 18.38 18.59 412,033 +0.12(+0.63%)
Oct 03, 2003 18.42 18.56 18.36 18.47 539,841 +0.28(+1.51%)
Oct 02, 2003 18.11 18.21 18.03 18.20 386,182 +0.04(+0.23%)
Oct 01, 2003 17.56 18.12 17.56 18.16 828,860 +0.66(+3.78%)
Sep 30, 2003 17.35 17.64 17.07 17.50 689,724 +0.14(+0.83%)
Sep 29, 2003 17.34 17.50 17.25 17.35 510,503 +0.08(+0.44%)
Sep 26, 2003 17.45 17.51 17.24 17.28 370,351 -0.25(-1.41%)
Sep 25, 2003 17.68 17.78 17.44 17.52 388,505 -0.05(-0.27%)
Sep 24, 2003 17.80 17.90 17.59 17.57 914,404 -0.21(-1.16%)
Sep 23, 2003 17.82 17.94 17.74 17.78 610,861 -0.06(-0.31%)
Sep 22, 2003 18.28 18.18 17.77 17.83 410,291 -0.45(-2.45%)
Sep 19, 2003 18.32 18.36 18.23 18.28 454,007 -0.08(-0.45%)
Sep 18, 2003 18.28 18.35 18.24 18.36 317,921 +0.08(+0.45%)
Sep 17, 2003 18.18 18.26 18.12 18.28 340,577 +0.16(+0.87%)
Sep 16, 2003 18.07 18.18 17.90 18.12 857,181 +0.05(+0.27%)
Sep 15, 2003 17.80 18.12 17.76 18.07 521,251 +0.38(+2.14%)
Sep 12, 2003 17.61 17.72 17.42 17.70 653,561 +0.00(+0.00%)
Sep 11, 2003 17.49 17.87 17.49 17.70 536,065 +0.19(+1.10%)
Sep 10, 2003 17.51 17.79 17.45 17.50 652,254 -0.12(-0.70%)
Sep 09, 2003 17.81 17.82 17.56 17.63 815,934 -0.28(-1.54%)
Sep 08, 2003 18.11 18.22 17.89 17.90 862,265 -0.05(-0.27%)
Sep 05, 2003 18.42 18.45 17.92 17.95 1,298,989 -0.54(-2.94%)
Sep 04, 2003 18.52 18.70 18.47 18.49 915,276 -0.05(-0.26%)
Sep 03, 2003 18.32 18.68 18.28 18.54 956,668 +0.34(+1.89%)
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.