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, 2004 25.48 25.61 25.13 25.48 612,314 -0.12(-0.46%)
Sep 29, 2004 25.34 25.61 25.22 25.59 382,551 +0.26(+1.03%)
Sep 28, 2004 24.99 25.34 24.94 25.33 609,554 +0.30(+1.21%)
Sep 27, 2004 25.34 25.35 24.99 25.03 510,649 -0.31(-1.22%)
Sep 24, 2004 25.03 25.43 25.03 25.34 348,711 +0.19(+0.77%)
Sep 23, 2004 25.17 25.23 24.93 25.15 499,756 -0.23(-0.90%)
Sep 22, 2004 25.65 25.65 25.15 25.37 795,020 +0.03(+0.14%)
Sep 21, 2004 24.89 25.39 24.82 25.34 545,796 +0.52(+2.08%)
Sep 20, 2004 24.75 24.88 24.65 24.82 546,812 -0.04(-0.17%)
Sep 17, 2004 24.89 24.99 24.55 24.86 430,769 +0.11(+0.45%)
Sep 16, 2004 24.27 24.88 24.27 24.75 543,617 +0.43(+1.75%)
Sep 15, 2004 24.20 24.37 24.10 24.33 245,158 +0.00(+0.00%)
Sep 14, 2004 24.31 24.51 24.24 24.33 299,476 -0.02(-0.08%)
Sep 13, 2004 23.87 24.37 23.85 24.35 350,889 +0.48(+1.99%)
Sep 10, 2004 23.58 23.91 23.49 23.87 207,541 +0.15(+0.64%)
Sep 09, 2004 23.93 24.00 23.53 23.72 409,274 -0.24(-1.01%)
Sep 08, 2004 24.06 24.17 23.79 23.96 487,411 -0.10(-0.40%)
Sep 07, 2004 24.10 24.27 23.92 24.06 407,676 +0.11(+0.46%)
Sep 03, 2004 23.72 24.02 23.67 23.95 476,663 +0.12(+0.49%)
Sep 02, 2004 23.73 23.85 23.46 23.83 861,393 +0.10(+0.44%)
Sep 01, 2004 23.82 23.93 23.54 23.73 497,723 -0.07(-0.29%)
Aug 31, 2004 23.47 23.81 23.41 23.80 381,679 +0.33(+1.41%)
Aug 30, 2004 23.75 23.85 23.47 23.47 317,921 -0.30(-1.25%)
Aug 27, 2004 23.76 23.90 23.60 23.76 544,198 +0.00(+0.00%)
Aug 26, 2004 23.89 24.04 23.73 23.76 558,141 -0.21(-0.89%)
Aug 25, 2004 23.75 24.00 23.66 23.97 542,746 +0.22(+0.93%)
Aug 24, 2004 23.78 24.07 23.67 23.75 593,143 +0.12(+0.50%)
Aug 23, 2004 23.91 23.95 23.55 23.64 623,933 -0.22(-0.92%)
Aug 20, 2004 23.86 24.11 23.76 23.86 1,051,507 +0.00(+0.00%)
Aug 19, 2004 23.89 24.20 23.34 23.86 2,001,785 -0.23(-0.97%)
Aug 18, 2004 23.24 24.17 23.24 24.09 1,630,562 +0.87(+3.77%)
Aug 17, 2004 22.79 23.41 22.76 23.22 647,170 +0.53(+2.34%)
Aug 16, 2004 22.28 22.79 22.28 22.69 717,029 +0.34(+1.54%)
Aug 13, 2004 22.31 22.54 22.20 22.34 422,055 -0.07(-0.31%)
Aug 12, 2004 22.76 22.78 22.33 22.41 627,709 -0.37(-1.60%)
Aug 11, 2004 22.55 22.89 22.20 22.78 582,250 +0.12(+0.55%)
Aug 10, 2004 22.24 22.72 22.24 22.65 653,851 +0.37(+1.67%)
Aug 09, 2004 22.27 22.38 22.14 22.28 602,292 +0.01(+0.03%)
Aug 06, 2004 22.79 22.82 22.14 22.27 734,167 -0.59(-2.59%)
Aug 05, 2004 23.62 23.62 22.85 22.87 1,043,083 -0.85(-3.57%)
Aug 04, 2004 23.62 23.84 23.25 23.71 656,320 +0.01(+0.06%)
Aug 03, 2004 23.94 23.94 23.53 23.70 621,754 -0.24(-1.01%)
Aug 02, 2004 23.55 24.04 23.31 23.94 618,414 +0.27(+1.13%)
Jul 30, 2004 23.84 23.93 23.59 23.67 323,875 -0.17(-0.69%)
Jul 29, 2004 23.57 23.93 23.52 23.84 593,723 +0.27(+1.14%)
Jul 28, 2004 23.72 23.77 23.06 23.57 649,494 -0.21(-0.90%)
Jul 27, 2004 23.48 23.81 23.42 23.78 816,370 +0.48(+2.04%)
Jul 26, 2004 23.36 23.55 22.90 23.31 974,967 +0.12(+0.50%)
Jul 23, 2004 23.96 24.02 23.18 23.19 1,109,165 -0.77(-3.22%)
Jul 22, 2004 23.41 24.03 23.36 23.96 903,657 +0.28(+1.19%)
Jul 21, 2004 24.17 24.27 23.68 23.68 521,832 -0.50(-2.05%)
Jul 20, 2004 23.58 24.17 23.55 24.17 684,932 +0.44(+1.86%)
Jul 19, 2004 23.82 23.87 23.70 23.73 653,996 -0.12(-0.49%)
Jul 16, 2004 24.39 24.48 23.79 23.85 1,047,004 -0.52(-2.15%)
Jul 15, 2004 24.32 24.44 24.11 24.37 778,463 +0.06(+0.23%)
Jul 14, 2004 24.44 24.70 24.26 24.32 843,529 -0.22(-0.90%)
Jul 13, 2004 24.35 24.78 24.35 24.54 1,081,571 +0.13(+0.54%)
Jul 12, 2004 24.44 24.49 24.22 24.41 902,640 -0.03(-0.11%)
Jul 09, 2004 24.44 24.55 24.27 24.44 1,497,090 -0.25(-1.00%)
Jul 08, 2004 24.18 25.08 23.96 24.68 3,745,195 +0.47(+1.93%)
Jul 07, 2004 23.12 24.22 23.12 24.22 2,663,334 +1.09(+4.74%)
Jul 06, 2004 23.13 23.28 22.89 23.12 841,931 -0.08(-0.33%)
Jul 02, 2004 23.04 23.33 22.87 23.20 736,345 -0.01(-0.06%)
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.