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 (%)
May 31, 2005 26.39 26.39 26.03 26.06 733,586 -0.30(-1.12%)
May 27, 2005 26.21 26.48 26.16 26.36 583,121 +0.14(+0.55%)
May 26, 2005 25.98 26.25 25.91 26.21 775,849 +0.30(+1.17%)
May 25, 2005 25.54 26.03 25.54 25.91 932,559 +0.26(+1.02%)
May 24, 2005 25.80 25.96 25.51 25.65 1,082,297 -0.31(-1.19%)
May 23, 2005 25.54 26.13 25.53 25.96 1,102,339 +0.28(+1.07%)
May 20, 2005 25.89 25.89 25.51 25.68 745,640 +0.10(+0.38%)
May 19, 2005 24.99 25.70 24.97 25.59 1,792,936 +0.40(+1.59%)
May 18, 2005 24.68 25.27 24.55 25.19 2,221,817 +0.59(+2.38%)
May 17, 2005 24.79 25.07 24.29 24.60 2,168,225 +0.19(+0.76%)
May 16, 2005 23.75 24.55 23.75 24.42 1,551,699 +0.67(+2.84%)
May 13, 2005 24.51 24.58 23.48 23.74 1,822,709 -0.77(-3.15%)
May 12, 2005 24.94 24.95 24.37 24.51 1,289,694 -0.36(-1.44%)
May 11, 2005 24.84 24.94 24.48 24.87 551,605 +0.03(+0.11%)
May 10, 2005 25.11 25.11 24.64 24.84 505,420 -0.27(-1.07%)
May 09, 2005 24.75 25.12 24.72 25.11 549,281 +0.29(+1.17%)
May 06, 2005 25.32 25.32 24.63 24.82 684,351 -0.13(-0.52%)
May 05, 2005 24.58 25.12 24.42 24.95 1,286,208 +0.41(+1.65%)
May 04, 2005 24.58 24.65 24.29 24.55 1,015,488 +0.19(+0.76%)
May 03, 2005 24.37 24.75 24.20 24.36 1,025,074 -0.12(-0.48%)
May 02, 2005 24.48 24.62 24.26 24.48 807,075 -0.03(-0.14%)
Apr 29, 2005 23.95 24.58 23.68 24.51 988,329 +0.61(+2.56%)
Apr 28, 2005 24.17 24.17 23.66 23.90 965,237 -0.44(-1.81%)
Apr 27, 2005 24.11 24.56 23.60 24.34 998,641 +0.23(+0.97%)
Apr 26, 2005 24.41 24.45 23.94 24.11 947,373 -0.40(-1.63%)
Apr 25, 2005 23.96 24.55 23.96 24.50 866,622 +0.49(+2.04%)
Apr 22, 2005 24.21 24.39 23.88 24.02 711,655 -0.16(-0.66%)
Apr 21, 2005 24.09 24.23 23.97 24.17 1,056,009 +0.21(+0.86%)
Apr 20, 2005 23.58 24.32 23.58 23.97 1,630,271 +0.56(+2.38%)
Apr 19, 2005 23.53 23.53 23.33 23.41 459,816 +0.00(+0.00%)
Apr 18, 2005 23.13 23.74 23.00 23.41 998,641 +0.15(+0.65%)
Apr 15, 2005 23.34 23.38 22.91 23.26 1,979,999 -0.15(-0.65%)
Apr 14, 2005 23.69 23.96 23.41 23.41 963,930 -0.25(-1.05%)
Apr 13, 2005 24.02 24.09 23.64 23.66 787,613 -0.34(-1.43%)
Apr 12, 2005 23.67 24.11 23.49 24.00 784,273 +0.33(+1.40%)
Apr 11, 2005 23.97 24.04 23.66 23.67 931,542 -0.30(-1.23%)
Apr 08, 2005 24.20 24.27 23.93 23.97 419,876 -0.23(-0.94%)
Apr 07, 2005 24.23 24.35 23.93 24.20 576,295 -0.04(-0.17%)
Apr 06, 2005 24.79 24.79 24.15 24.24 869,381 -0.39(-1.59%)
Apr 05, 2005 24.10 24.70 23.96 24.63 1,664,838 +1.19(+5.08%)
Apr 04, 2005 23.41 23.55 23.18 23.44 657,772 -0.10(-0.44%)
Apr 01, 2005 23.75 23.87 23.36 23.54 1,246,994 -0.21(-0.87%)
Mar 31, 2005 23.20 23.75 23.13 23.75 992,396 +0.45(+1.92%)
Mar 30, 2005 23.10 23.47 23.07 23.30 610,716 +0.20(+0.86%)
Mar 29, 2005 23.34 23.47 23.03 23.10 826,101 -0.27(-1.15%)
Mar 28, 2005 23.44 23.71 23.31 23.37 1,359,697 +0.08(+0.35%)
Mar 24, 2005 22.82 23.55 22.80 23.29 1,479,371 +0.65(+2.86%)
Mar 23, 2005 22.86 22.90 22.59 22.64 943,451 -0.33(-1.44%)
Mar 22, 2005 22.87 23.21 22.86 22.97 1,166,824 +0.01(+0.03%)
Mar 21, 2005 22.52 22.96 22.23 22.96 2,482,951 +0.96(+4.35%)
Mar 18, 2005 22.00 22.14 21.52 22.01 1,970,704 +0.01(+0.03%)
Mar 17, 2005 22.72 23.05 21.60 22.00 3,603,300 -1.78(-7.50%)
Mar 16, 2005 23.48 23.81 23.25 23.78 1,055,573 +0.16(+0.67%)
Mar 15, 2005 23.84 23.86 23.62 23.62 551,750 -0.14(-0.61%)
Mar 14, 2005 23.34 23.81 23.34 23.77 815,934 +0.43(+1.86%)
Mar 11, 2005 23.19 23.60 23.11 23.33 449,504 +0.15(+0.65%)
Mar 10, 2005 23.29 23.36 23.02 23.18 740,993 -0.10(-0.44%)
Mar 09, 2005 23.62 23.71 23.21 23.29 738,959 -0.33(-1.40%)
Mar 08, 2005 23.84 24.02 23.33 23.62 919,487 -0.23(-0.95%)
Mar 07, 2005 24.01 24.43 23.82 23.84 466,933 -0.17(-0.72%)
Mar 04, 2005 24.10 24.22 23.93 24.02 528,948 +0.03(+0.11%)
Mar 03, 2005 24.15 24.36 23.74 23.99 557,269 -0.06(-0.26%)
Mar 02, 2005 23.97 24.42 23.83 24.05 728,648 +0.08(+0.32%)
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.