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 28, 2004 20.50 20.72 20.44 20.61 345,951 -0.01(-0.03%)
May 27, 2004 20.46 20.71 20.40 20.62 891,312 -0.01(-0.07%)
May 26, 2004 20.66 20.75 20.53 20.64 640,780 -0.12(-0.56%)
May 25, 2004 19.97 20.79 19.87 20.75 715,141 +0.81(+4.04%)
May 24, 2004 20.11 20.16 19.89 19.95 635,116 -0.13(-0.65%)
May 21, 2004 19.80 20.14 19.79 20.08 648,042 +0.25(+1.25%)
May 20, 2004 19.49 19.97 19.47 19.83 1,012,003 +0.34(+1.73%)
May 19, 2004 19.62 19.75 19.45 19.49 1,277,348 -0.53(-2.65%)
May 18, 2004 19.69 20.45 19.54 20.02 1,521,635 +0.30(+1.50%)
May 17, 2004 19.46 19.83 19.14 19.73 1,713,201 +0.19(+0.99%)
May 14, 2004 19.24 19.65 19.22 19.53 639,328 +0.12(+0.60%)
May 13, 2004 19.57 19.57 19.29 19.42 711,800 -0.14(-0.70%)
May 12, 2004 19.69 19.69 19.20 19.55 1,131,822 -0.22(-1.11%)
May 11, 2004 19.66 19.80 19.59 19.77 367,446 +0.23(+1.16%)
May 10, 2004 19.43 19.94 19.36 19.55 729,809 -0.06(-0.28%)
May 07, 2004 20.00 20.23 19.60 19.60 652,399 -0.48(-2.37%)
May 06, 2004 20.31 20.31 20.00 20.08 791,535 -0.40(-1.95%)
May 05, 2004 20.45 20.59 20.37 20.48 484,070 +0.06(+0.30%)
May 04, 2004 20.66 20.72 20.33 20.42 1,087,525 -0.26(-1.27%)
May 03, 2004 20.66 20.80 20.42 20.68 669,246 +0.11(+0.54%)
Apr 30, 2004 20.62 20.69 20.45 20.57 509,632 -0.10(-0.47%)
Apr 29, 2004 20.87 20.94 20.37 20.66 1,074,599 -0.14(-0.66%)
Apr 28, 2004 21.39 21.39 20.75 20.80 684,641 -0.59(-2.77%)
Apr 27, 2004 21.52 21.60 21.34 21.39 709,622 -0.08(-0.35%)
Apr 26, 2004 21.54 21.65 21.35 21.47 656,465 +0.04(+0.19%)
Apr 23, 2004 21.45 21.52 21.24 21.43 719,207 -0.08(-0.35%)
Apr 22, 2004 21.10 21.54 20.99 21.50 449,359 +0.50(+2.39%)
Apr 21, 2004 20.93 21.07 20.83 21.00 708,315 -0.10(-0.49%)
Apr 20, 2004 21.41 21.61 21.10 21.10 865,605 -0.41(-1.89%)
Apr 19, 2004 21.39 21.51 21.10 21.51 558,867 -0.01(-0.06%)
Apr 16, 2004 21.52 21.65 21.30 21.52 815,353 +0.14(+0.68%)
Apr 15, 2004 21.00 21.41 21.00 21.38 696,115 +0.38(+1.80%)
Apr 14, 2004 21.28 21.45 20.93 21.00 601,711 -0.39(-1.83%)
Apr 13, 2004 21.93 21.93 21.35 21.39 696,115 -0.23(-1.08%)
Apr 12, 2004 21.65 21.90 21.54 21.63 540,131 -0.13(-0.60%)
Apr 08, 2004 22.03 22.03 21.63 21.76 664,163 -0.14(-0.63%)
Apr 07, 2004 22.09 22.10 21.83 21.90 532,870 -0.23(-1.03%)
Apr 06, 2004 22.00 22.20 21.99 22.12 584,574 +0.01(+0.06%)
Apr 05, 2004 21.93 22.14 21.88 22.11 657,627 +0.12(+0.53%)
Apr 02, 2004 22.21 22.24 21.73 21.99 1,051,942 -0.04(-0.19%)
Apr 01, 2004 22.38 22.38 21.99 22.03 894,507 -0.41(-1.84%)
Mar 31, 2004 22.14 22.52 22.12 22.45 1,151,865 +0.49(+2.23%)
Mar 30, 2004 21.96 22.23 21.83 21.96 909,611 +0.09(+0.41%)
Mar 29, 2004 21.87 21.98 21.69 21.87 898,428 +0.17(+0.79%)
Mar 26, 2004 21.48 21.79 21.45 21.70 1,124,706 +0.25(+1.16%)
Mar 25, 2004 21.55 21.69 21.28 21.45 2,425,728 -0.05(-0.22%)
Mar 24, 2004 22.00 22.07 21.44 21.50 2,530,153 -0.59(-2.68%)
Mar 23, 2004 22.31 22.33 21.91 22.09 2,030,832 -0.22(-0.99%)
Mar 22, 2004 22.52 22.65 22.27 22.31 1,714,508 -0.47(-2.06%)
Mar 19, 2004 23.00 23.03 22.69 22.78 718,336 -0.23(-0.99%)
Mar 18, 2004 23.27 23.32 22.51 23.00 1,934,105 -0.10(-0.42%)
Mar 17, 2004 23.13 23.23 23.02 23.10 763,359 +0.14(+0.63%)
Mar 16, 2004 23.12 23.33 22.86 22.96 698,003 -0.10(-0.42%)
Mar 15, 2004 23.24 23.25 23.03 23.05 818,694 -0.18(-0.77%)
Mar 12, 2004 23.13 23.34 23.05 23.23 784,273 +0.10(+0.42%)
Mar 11, 2004 23.14 23.62 23.09 23.13 766,845 -0.08(-0.36%)
Mar 10, 2004 23.72 23.72 23.22 23.22 728,067 -0.37(-1.58%)
Mar 09, 2004 23.56 23.84 23.53 23.59 483,635 -0.14(-0.61%)
Mar 08, 2004 24.06 24.06 23.69 23.73 407,822 -0.25(-1.03%)
Mar 05, 2004 23.79 24.06 23.73 23.98 626,692 +0.06(+0.23%)
Mar 04, 2004 24.06 24.13 23.75 23.93 764,666 -0.14(-0.57%)
Mar 03, 2004 23.89 24.16 23.80 24.06 495,399 +0.14(+0.60%)
Mar 02, 2004 24.10 24.10 23.82 23.92 456,185 -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.