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, 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%)
Sep 02, 2003 18.04 18.25 18.01 18.20 712,236 +0.16(+0.88%)
Aug 29, 2003 17.80 18.08 17.73 18.04 634,680 +0.24(+1.35%)
Aug 28, 2003 17.14 17.80 17.12 17.80 1,243,944 +0.65(+3.82%)
Aug 27, 2003 17.47 17.47 17.11 17.14 1,792,355 -0.32(-1.81%)
Aug 26, 2003 17.80 17.83 17.42 17.46 891,893 -0.45(-2.50%)
Aug 25, 2003 17.70 18.13 17.70 17.91 799,813 +0.30(+1.68%)
Aug 22, 2003 18.25 18.25 17.56 17.61 1,352,145 -0.30(-1.65%)
Aug 21, 2003 18.80 18.80 17.73 17.91 3,037,897 -0.17(-0.91%)
Aug 20, 2003 17.89 18.12 17.80 18.07 713,543 +0.18(+1.00%)
Aug 19, 2003 17.37 18.08 17.37 17.89 1,129,353 +0.50(+2.85%)
Aug 18, 2003 17.32 17.56 17.30 17.40 676,944 +0.17(+0.96%)
Aug 15, 2003 17.08 17.35 17.08 17.23 261,860 +0.12(+0.68%)
Aug 14, 2003 17.01 17.14 16.94 17.12 417,988 +0.16(+0.93%)
Aug 13, 2003 16.85 16.96 16.77 16.96 834,089 +0.18(+1.07%)
Aug 12, 2003 16.59 16.78 16.39 16.78 283,209 +0.32(+1.97%)
Aug 11, 2003 16.28 16.64 16.15 16.46 625,675 +0.28(+1.75%)
Aug 08, 2003 15.97 16.18 15.84 16.17 882,888 +0.19(+1.21%)
Aug 07, 2003 15.97 16.06 15.74 15.98 557,560 -0.03(-0.17%)
Aug 06, 2003 15.63 16.06 15.63 16.01 814,918 +0.40(+2.56%)
Aug 05, 2003 16.18 16.19 15.57 15.61 642,377 -0.63(-3.86%)
Aug 04, 2003 16.23 16.35 15.89 16.24 823,632 +0.10(+0.64%)
Aug 01, 2003 16.55 16.55 15.91 16.13 1,305,524 -0.34(-2.09%)
Jul 31, 2003 17.05 17.05 16.46 16.48 1,371,316 -0.59(-3.47%)
Jul 30, 2003 17.21 17.41 16.94 17.07 1,248,011 -0.36(-2.09%)
Jul 29, 2003 17.49 17.56 17.23 17.43 379,501 -0.12(-0.71%)
Jul 28, 2003 17.39 17.56 17.29 17.56 622,480 +0.23(+1.31%)
Jul 25, 2003 17.19 17.45 17.06 17.33 977,001 +0.14(+0.80%)
Jul 24, 2003 17.56 17.73 17.19 17.19 723,710 -0.28(-1.62%)
Jul 23, 2003 17.56 17.56 17.23 17.48 648,768 -0.09(-0.51%)
Jul 22, 2003 17.33 17.56 17.12 17.56 791,099 +0.23(+1.35%)
Jul 21, 2003 17.28 17.36 17.03 17.33 1,017,522 +0.05(+0.28%)
Jul 18, 2003 17.21 17.32 17.08 17.28 626,256 +0.21(+1.21%)
Jul 17, 2003 17.21 17.41 17.04 17.08 1,521,345 -0.23(-1.31%)
Jul 16, 2003 17.56 17.56 17.23 17.30 753,192 -0.25(-1.45%)
Jul 15, 2003 17.49 17.72 17.37 17.56 962,622 +0.17(+0.99%)
Jul 14, 2003 17.21 17.58 17.14 17.39 1,751,834 +0.25(+1.49%)
Jul 11, 2003 16.82 17.19 16.81 17.13 1,194,709 +0.45(+2.68%)
Jul 10, 2003 16.89 17.03 16.56 16.68 868,074 -0.21(-1.22%)
Jul 09, 2003 16.83 16.97 16.72 16.89 1,200,809 +0.18(+1.07%)
Jul 08, 2003 16.36 16.77 16.28 16.71 741,138 +0.22(+1.34%)
Jul 07, 2003 16.25 16.52 16.21 16.49 1,103,792 +0.34(+2.13%)
Jul 03, 2003 15.91 16.25 15.87 16.15 715,867 +0.16(+0.99%)
Jul 02, 2003 15.84 16.06 15.80 15.99 710,057 +0.12(+0.78%)
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.