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 31, 2003 17.05 17.05 16.46 16.48 1,371,316 -0.59(-3.47%)
Jul 30, 2003 17.21 17.41 16.94 17.07 1,248,011 -0.36(-2.09%)
Jul 29, 2003 17.49 17.56 17.23 17.43 379,501 -0.12(-0.71%)
Jul 28, 2003 17.39 17.56 17.29 17.56 622,480 +0.23(+1.31%)
Jul 25, 2003 17.19 17.45 17.06 17.33 977,001 +0.14(+0.80%)
Jul 24, 2003 17.56 17.73 17.19 17.19 723,710 -0.28(-1.62%)
Jul 23, 2003 17.56 17.56 17.23 17.48 648,768 -0.09(-0.51%)
Jul 22, 2003 17.33 17.56 17.12 17.56 791,099 +0.23(+1.35%)
Jul 21, 2003 17.28 17.36 17.03 17.33 1,017,522 +0.05(+0.28%)
Jul 18, 2003 17.21 17.32 17.08 17.28 626,256 +0.21(+1.21%)
Jul 17, 2003 17.21 17.41 17.04 17.08 1,521,345 -0.23(-1.31%)
Jul 16, 2003 17.56 17.56 17.23 17.30 753,192 -0.25(-1.45%)
Jul 15, 2003 17.49 17.72 17.37 17.56 962,622 +0.17(+0.99%)
Jul 14, 2003 17.21 17.58 17.14 17.39 1,751,834 +0.25(+1.49%)
Jul 11, 2003 16.82 17.19 16.81 17.13 1,194,709 +0.45(+2.68%)
Jul 10, 2003 16.89 17.03 16.56 16.68 868,074 -0.21(-1.22%)
Jul 09, 2003 16.83 16.97 16.72 16.89 1,200,809 +0.18(+1.07%)
Jul 08, 2003 16.36 16.77 16.28 16.71 741,138 +0.22(+1.34%)
Jul 07, 2003 16.25 16.52 16.21 16.49 1,103,792 +0.34(+2.13%)
Jul 03, 2003 15.91 16.25 15.87 16.15 715,867 +0.16(+0.99%)
Jul 02, 2003 15.84 16.06 15.80 15.99 710,057 +0.12(+0.78%)
Jul 01, 2003 15.97 15.97 15.58 15.86 1,052,088 -0.01(-0.04%)
Jun 30, 2003 15.52 15.87 15.52 15.87 1,552,280 +0.32(+2.08%)
Jun 27, 2003 15.49 15.57 15.39 15.55 2,398,278 +0.06(+0.36%)
Jun 26, 2003 15.41 15.50 15.25 15.49 957,975 +0.05(+0.31%)
Jun 25, 2003 15.35 15.50 15.32 15.44 2,378,817 +0.12(+0.81%)
Jun 24, 2003 15.42 15.49 15.25 15.32 1,785,529 -0.03(-0.22%)
Jun 23, 2003 15.63 15.63 15.26 15.35 2,209,762 -0.08(-0.54%)
Jun 20, 2003 15.49 15.66 15.18 15.44 1,272,991 -0.01(-0.09%)
Jun 19, 2003 15.87 15.99 15.42 15.45 1,169,148 -0.49(-3.07%)
Jun 18, 2003 16.11 16.12 15.84 15.94 714,124 -0.23(-1.41%)
Jun 17, 2003 16.30 16.30 15.94 16.17 765,683 -0.04(-0.25%)
Jun 16, 2003 15.93 16.22 15.88 16.21 597,645 +0.28(+1.77%)
Jun 13, 2003 16.17 16.30 15.88 15.93 564,967 -0.24(-1.49%)
Jun 12, 2003 16.00 16.21 15.87 16.17 1,433,186 +0.20(+1.25%)
Jun 11, 2003 15.80 16.00 15.60 15.97 569,324 +0.23(+1.49%)
Jun 10, 2003 15.70 15.92 15.66 15.73 903,511 +0.15(+0.97%)
Jun 09, 2003 15.97 15.97 15.42 15.58 634,825 -0.44(-2.75%)
Jun 06, 2003 16.35 16.52 15.94 16.02 606,795 -0.16(-0.98%)
Jun 05, 2003 16.08 16.32 15.89 16.18 1,148,089 +0.08(+0.51%)
Jun 04, 2003 15.91 16.12 15.83 16.10 811,577 +0.34(+2.14%)
Jun 03, 2003 16.22 16.23 15.63 15.76 1,286,353 -0.67(-4.11%)
Jun 02, 2003 16.39 16.50 16.28 16.44 1,102,630 +0.05(+0.29%)
May 30, 2003 15.53 16.41 15.53 16.39 1,696,354 +0.90(+5.78%)
May 29, 2003 15.56 15.94 15.26 15.49 1,534,271 -0.01(-0.09%)
May 28, 2003 14.80 15.56 14.79 15.51 2,057,119 +0.70(+4.70%)
May 27, 2003 14.32 14.84 14.27 14.81 1,202,988 +0.43(+2.97%)
May 23, 2003 14.36 14.53 14.17 14.38 600,259 +0.17(+1.21%)
May 22, 2003 13.91 14.29 13.90 14.21 946,647 +0.30(+2.18%)
May 21, 2003 13.96 14.01 13.79 13.91 778,173 -0.12(-0.88%)
May 20, 2003 14.03 14.37 14.01 14.03 654,287 -0.03(-0.24%)
May 19, 2003 14.36 14.36 14.05 14.07 1,255,708 -0.19(-1.30%)
May 16, 2003 14.27 14.39 14.12 14.25 565,403 -0.02(-0.14%)
May 15, 2003 14.39 14.43 14.25 14.27 645,427 -0.12(-0.81%)
May 14, 2003 14.55 14.59 14.37 14.39 646,154 -0.12(-0.85%)
May 13, 2003 14.56 14.56 14.32 14.51 649,058 -0.04(-0.28%)
May 12, 2003 14.15 14.62 14.12 14.56 670,989 +0.41(+2.87%)
May 09, 2003 13.73 14.15 13.73 14.15 693,646 +0.45(+3.32%)
May 08, 2003 13.65 13.87 13.52 13.70 522,413 -0.20(-1.44%)
May 07, 2003 13.83 14.11 13.83 13.89 653,851 +0.03(+0.20%)
May 06, 2003 13.67 13.97 13.67 13.87 790,954 +0.13(+0.95%)
May 05, 2003 13.67 13.84 13.55 13.74 524,301 +0.17(+1.27%)
May 02, 2003 13.23 13.58 13.22 13.56 556,834 +0.34(+2.55%)
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.