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 (%)
Jul 29, 2005 28.33 28.47 28.02 28.24 439,193 -0.19(-0.68%)
Jul 28, 2005 28.23 28.46 28.15 28.44 553,929 +0.24(+0.85%)
Jul 27, 2005 28.09 28.25 27.98 28.20 575,569 +0.20(+0.71%)
Jul 26, 2005 27.86 28.15 27.81 28.00 871,850 +0.14(+0.49%)
Jul 25, 2005 27.96 28.08 27.40 27.86 1,538,337 -0.61(-2.13%)
Jul 22, 2005 28.60 28.81 28.24 28.46 912,516 -0.14(-0.48%)
Jul 21, 2005 28.95 28.95 28.37 28.60 846,870 -0.33(-1.14%)
Jul 20, 2005 28.82 28.97 28.64 28.93 742,009 -0.04(-0.14%)
Jul 19, 2005 29.01 29.12 28.68 28.97 1,865,699 -0.17(-0.59%)
Jul 18, 2005 27.82 29.26 27.82 29.15 2,460,149 +1.39(+5.01%)
Jul 15, 2005 27.88 28.09 27.50 27.75 1,082,297 -0.19(-0.69%)
Jul 14, 2005 28.41 28.51 27.89 27.95 855,148 -0.12(-0.42%)
Jul 13, 2005 28.51 28.51 27.83 28.06 2,054,650 -0.36(-1.28%)
Jul 12, 2005 27.89 28.57 27.71 28.43 3,134,188 +1.05(+3.85%)
Jul 11, 2005 27.61 27.68 27.30 27.38 931,978 -0.48(-1.71%)
Jul 08, 2005 27.33 27.91 27.27 27.85 705,846 +0.48(+1.76%)
Jul 07, 2005 27.16 27.37 26.78 27.37 847,596 +0.22(+0.81%)
Jul 06, 2005 27.64 27.68 27.13 27.15 1,082,732 -0.49(-1.77%)
Jul 05, 2005 27.03 27.68 27.03 27.64 656,465 +0.52(+1.90%)
Jul 01, 2005 26.85 27.27 26.81 27.12 734,457 +0.41(+1.52%)
Jun 30, 2005 27.16 27.32 26.65 26.72 913,823 -0.25(-0.94%)
Jun 29, 2005 26.62 27.09 26.61 26.97 813,901 +0.36(+1.35%)
Jun 28, 2005 26.21 26.81 26.21 26.61 543,908 +0.54(+2.06%)
Jun 27, 2005 25.75 26.10 25.74 26.07 819,856 +0.20(+0.77%)
Jun 24, 2005 25.85 26.00 25.61 25.88 939,966 +0.03(+0.11%)
Jun 23, 2005 26.27 26.58 25.82 25.85 935,609 -0.60(-2.26%)
Jun 22, 2005 26.27 26.68 26.25 26.45 718,917 +0.16(+0.60%)
Jun 21, 2005 26.51 26.51 26.07 26.29 717,464 -0.34(-1.29%)
Jun 20, 2005 26.51 26.69 26.31 26.63 407,676 -0.12(-0.46%)
Jun 17, 2005 27.33 27.33 26.68 26.76 922,973 -0.08(-0.28%)
Jun 16, 2005 26.56 26.85 26.56 26.83 470,564 +0.27(+1.01%)
Jun 15, 2005 26.78 26.78 26.30 26.56 676,217 -0.22(-0.82%)
Jun 14, 2005 26.58 26.85 26.58 26.78 648,042 +0.15(+0.57%)
Jun 13, 2005 26.27 26.82 26.23 26.63 711,364 +0.23(+0.89%)
Jun 10, 2005 26.37 26.47 26.23 26.40 496,561 +0.02(+0.08%)
Jun 09, 2005 26.13 26.55 26.07 26.38 745,931 +0.18(+0.68%)
Jun 08, 2005 26.47 26.57 26.14 26.20 660,387 -0.28(-1.04%)
Jun 07, 2005 26.46 26.78 26.40 26.47 738,814 -0.01(-0.03%)
Jun 06, 2005 26.12 26.51 26.12 26.48 941,563 +0.19(+0.71%)
Jun 03, 2005 26.27 26.72 26.23 26.30 717,174 -0.21(-0.81%)
Jun 02, 2005 26.36 26.63 26.26 26.51 839,317 +0.17(+0.63%)
Jun 01, 2005 26.07 26.68 26.07 26.34 1,017,231 +0.28(+1.08%)
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%)
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.