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 34.16 35.21 34.09 34.90 593,100 +0.99(+2.92%)
Feb 26, 2004 33.97 34.09 33.86 33.91 603,500 -0.04(-0.12%)
Feb 25, 2004 34.23 34.27 33.80 33.95 548,000 -0.18(-0.53%)
Feb 24, 2004 34.10 34.35 34.10 34.13 843,600 -0.03(-0.09%)
Feb 23, 2004 34.55 34.65 34.10 34.16 523,000 -0.45(-1.30%)
Feb 20, 2004 35.27 35.27 34.50 34.61 624,300 -0.66(-1.87%)
Feb 19, 2004 36.16 36.16 35.26 35.27 470,400 -0.88(-2.43%)
Feb 18, 2004 35.97 36.26 35.70 36.15 658,700 +0.43(+1.20%)
Feb 17, 2004 35.70 35.90 35.65 35.72 372,500 +0.10(+0.28%)
Feb 13, 2004 35.80 35.90 35.31 35.62 264,900 -0.09(-0.25%)
Feb 12, 2004 35.75 35.98 35.64 35.71 408,900 -0.03(-0.08%)
Feb 11, 2004 35.32 35.74 35.22 35.74 869,100 +0.57(+1.62%)
Feb 10, 2004 35.45 35.60 35.02 35.17 518,300 -0.27(-0.76%)
Feb 09, 2004 35.00 35.70 34.98 35.44 874,400 +0.44(+1.26%)
Feb 06, 2004 34.70 35.07 34.59 35.00 549,500 +0.43(+1.24%)
Feb 05, 2004 34.40 34.75 34.28 34.57 443,700 +0.39(+1.14%)
Feb 04, 2004 34.34 34.53 34.11 34.18 437,400 -0.15(-0.44%)
Feb 03, 2004 34.20 34.40 34.09 34.33 224,800 +0.31(+0.91%)
Feb 02, 2004 33.85 34.65 33.76 34.02 583,300 +0.17(+0.50%)
Jan 30, 2004 34.55 34.69 33.73 33.85 622,700 -0.70(-2.03%)
Jan 29, 2004 34.30 34.55 34.11 34.55 250,200 +0.35(+1.02%)
Jan 28, 2004 34.80 34.85 34.20 34.20 491,000 -0.42(-1.21%)
Jan 27, 2004 34.99 35.00 34.62 34.62 463,200 -0.37(-1.06%)
Jan 26, 2004 35.00 35.08 34.74 34.99 677,300 +0.20(+0.57%)
Jan 23, 2004 34.62 35.12 34.62 34.79 412,800 +0.19(+0.55%)
Jan 22, 2004 34.33 34.62 34.14 34.60 373,200 +0.37(+1.08%)
Jan 21, 2004 33.90 34.33 33.81 34.23 494,600 +0.32(+0.94%)
Jan 20, 2004 34.20 34.29 33.80 33.91 457,700 -0.23(-0.67%)
Jan 16, 2004 34.29 34.35 34.09 34.14 467,500 -0.15(-0.44%)
Jan 15, 2004 34.50 34.55 34.25 34.29 464,700 +0.00(+0.00%)
Jan 14, 2004 34.15 34.30 34.06 34.29 671,200 +0.24(+0.70%)
Jan 13, 2004 34.25 34.50 34.00 34.05 728,400 -0.50(-1.45%)
Jan 12, 2004 34.36 34.55 33.78 34.55 509,700 +0.19(+0.55%)
Jan 09, 2004 33.99 34.62 33.92 34.36 663,500 +0.38(+1.12%)
Jan 08, 2004 33.60 34.00 33.55 33.98 460,500 +0.38(+1.13%)
Jan 07, 2004 33.00 33.64 33.00 33.60 501,200 +0.50(+1.51%)
Jan 06, 2004 32.20 33.14 32.19 33.10 521,100 +0.85(+2.64%)
Jan 05, 2004 32.62 32.64 32.14 32.25 608,400 -0.26(-0.80%)
Jan 02, 2004 32.90 33.00 32.51 32.51 480,200 -0.34(-1.04%)
Dec 31, 2003 32.95 33.00 32.75 32.85 245,400 -0.03(-0.09%)
Dec 30, 2003 32.88 33.00 32.81 32.88 293,300 -0.10(-0.30%)
Dec 29, 2003 32.74 33.00 32.60 32.98 331,400 +0.24(+0.73%)
Dec 26, 2003 32.65 32.94 32.60 32.74 85,900 +0.09(+0.28%)
Dec 24, 2003 32.45 32.69 32.30 32.65 124,700 +0.20(+0.62%)
Dec 23, 2003 32.46 32.51 32.20 32.45 289,300 +0.05(+0.15%)
Dec 22, 2003 32.15 32.53 32.14 32.40 327,200 +0.05(+0.15%)
Dec 19, 2003 32.67 32.67 32.07 32.35 246,500 -0.23(-0.71%)
Dec 18, 2003 32.26 32.60 32.26 32.58 293,200 +0.42(+1.31%)
Dec 17, 2003 31.85 32.16 31.56 32.16 394,800 +0.41(+1.29%)
Dec 16, 2003 32.25 32.25 31.46 31.75 585,900 -0.44(-1.37%)
Dec 15, 2003 32.61 32.61 32.19 32.19 553,100 -0.22(-0.68%)
Dec 12, 2003 32.16 32.45 31.94 32.41 550,100 +0.25(+0.78%)
Dec 11, 2003 31.95 32.34 31.90 32.16 577,300 +0.28(+0.88%)
Dec 10, 2003 31.90 32.04 31.69 31.88 783,800 -0.20(-0.62%)
Dec 09, 2003 31.55 32.15 31.51 32.08 776,500 +0.28(+0.88%)
Dec 08, 2003 32.15 32.25 31.71 31.80 569,500 -0.30(-0.93%)
Dec 05, 2003 32.60 32.60 32.25 32.10 293,700 -0.54(-1.65%)
Dec 04, 2003 32.46 32.64 32.25 32.64 1,496,700 +0.18(+0.55%)
Dec 03, 2003 33.58 33.58 32.44 32.46 728,400 -1.10(-3.28%)
Dec 02, 2003 33.97 33.97 33.43 33.56 547,900 -0.16(-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.