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 (%)
Feb 27, 2004 23.52 24.24 23.47 24.03 861,393 +0.68(+2.92%)
Feb 26, 2004 23.39 23.47 23.31 23.35 876,498 -0.03(-0.12%)
Feb 25, 2004 23.57 23.60 23.27 23.38 795,892 -0.12(-0.53%)
Feb 24, 2004 23.48 23.65 23.48 23.50 1,225,209 -0.02(-0.09%)
Feb 23, 2004 23.79 23.86 23.48 23.52 759,583 -0.31(-1.30%)
Feb 20, 2004 24.28 24.28 23.75 23.83 906,707 -0.45(-1.87%)
Feb 19, 2004 24.90 24.90 24.28 24.28 683,189 -0.61(-2.43%)
Feb 18, 2004 24.77 24.97 24.58 24.89 956,668 +0.30(+1.20%)
Feb 17, 2004 24.58 24.72 24.55 24.59 541,003 +0.07(+0.28%)
Feb 13, 2004 24.65 24.72 24.31 24.53 384,729 -0.06(-0.25%)
Feb 12, 2004 24.62 24.77 24.54 24.59 593,869 -0.02(-0.08%)
Feb 11, 2004 24.32 24.61 24.25 24.61 1,262,244 +0.39(+1.62%)
Feb 10, 2004 24.41 24.51 24.11 24.22 752,757 -0.19(-0.76%)
Feb 09, 2004 24.10 24.58 24.09 24.40 1,269,941 +0.30(+1.26%)
Feb 06, 2004 23.89 24.15 23.82 24.10 798,070 +0.30(+1.24%)
Feb 05, 2004 23.69 23.93 23.60 23.80 644,411 +0.27(+1.14%)
Feb 04, 2004 23.64 23.78 23.49 23.53 635,261 -0.10(-0.44%)
Feb 03, 2004 23.55 23.69 23.47 23.64 326,490 +0.21(+0.91%)
Feb 02, 2004 23.31 23.86 23.25 23.42 847,160 +0.12(+0.50%)
Jan 30, 2004 23.79 23.89 23.22 23.31 904,383 -0.48(-2.03%)
Jan 29, 2004 23.62 23.79 23.49 23.79 363,379 +0.24(+1.02%)
Jan 28, 2004 23.96 24.00 23.55 23.55 713,107 -0.29(-1.21%)
Jan 27, 2004 24.09 24.10 23.84 23.84 672,732 -0.25(-1.06%)
Jan 26, 2004 24.10 24.15 23.92 24.09 983,682 +0.14(+0.58%)
Jan 23, 2004 23.84 24.18 23.84 23.95 599,533 +0.13(+0.55%)
Jan 22, 2004 23.64 23.84 23.51 23.82 542,020 +0.25(+1.08%)
Jan 21, 2004 23.34 23.64 23.28 23.57 718,336 +0.22(+0.94%)
Jan 20, 2004 23.55 23.61 23.27 23.35 664,744 -0.16(-0.67%)
Jan 16, 2004 23.61 23.65 23.47 23.51 678,977 -0.10(-0.44%)
Jan 15, 2004 23.75 23.79 23.58 23.61 674,910 +0.00(+0.00%)
Jan 14, 2004 23.51 23.62 23.45 23.61 974,822 +0.17(+0.71%)
Jan 13, 2004 23.58 23.75 23.41 23.44 1,057,897 -0.34(-1.45%)
Jan 12, 2004 23.66 23.79 23.26 23.79 740,266 +0.13(+0.55%)
Jan 09, 2004 23.40 23.84 23.36 23.66 963,639 +0.26(+1.12%)
Jan 08, 2004 23.13 23.41 23.10 23.40 668,810 +0.26(+1.13%)
Jan 07, 2004 22.72 23.16 22.72 23.13 727,921 +0.34(+1.51%)
Jan 06, 2004 22.17 22.82 22.16 22.79 756,823 +0.59(+2.64%)
Jan 05, 2004 22.46 22.47 22.13 22.21 883,614 -0.18(-0.80%)
Jan 02, 2004 22.65 22.72 22.38 22.38 697,422 -0.23(-1.03%)
Dec 31, 2003 22.69 22.72 22.55 22.62 356,408 -0.02(-0.09%)
Dec 30, 2003 22.64 22.72 22.59 22.64 425,976 -0.07(-0.30%)
Dec 29, 2003 22.54 22.72 22.45 22.71 481,311 +0.17(+0.73%)
Dec 26, 2003 22.48 22.68 22.45 22.54 124,757 +0.06(+0.28%)
Dec 24, 2003 22.34 22.51 22.24 22.48 181,109 +0.14(+0.62%)
Dec 23, 2003 22.35 22.38 22.17 22.34 420,167 +0.03(+0.15%)
Dec 22, 2003 22.14 22.40 22.13 22.31 475,211 +0.03(+0.15%)
Dec 19, 2003 22.49 22.49 22.08 22.27 358,006 -0.16(-0.71%)
Dec 18, 2003 22.21 22.45 22.21 22.43 425,831 +0.29(+1.31%)
Dec 17, 2003 21.93 22.14 21.73 22.14 573,390 +0.28(+1.29%)
Dec 16, 2003 22.21 22.21 21.66 21.86 850,936 -0.30(-1.37%)
Dec 15, 2003 22.45 22.45 22.16 22.16 803,299 -0.15(-0.68%)
Dec 12, 2003 22.14 22.34 21.99 22.32 798,942 +0.17(+0.78%)
Dec 11, 2003 22.00 22.27 21.96 22.14 838,446 +0.19(+0.88%)
Dec 10, 2003 21.96 22.06 21.82 21.95 1,138,358 -0.14(-0.62%)
Dec 09, 2003 21.72 22.14 21.70 22.09 1,127,756 +0.19(+0.88%)
Dec 08, 2003 22.14 22.21 21.83 21.90 827,117 -0.21(-0.93%)
Dec 05, 2003 22.45 22.45 22.21 22.10 426,557 -0.37(-1.65%)
Dec 04, 2003 22.35 22.47 22.21 22.47 2,173,744 +0.12(+0.55%)
Dec 03, 2003 23.12 23.12 22.34 22.35 1,057,897 -0.76(-3.28%)
Dec 02, 2003 23.39 23.39 23.02 23.11 795,747 -0.11(-0.47%)
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.