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 (%)
Sep 30, 2003 17.35 17.64 17.07 17.50 689,724 +0.14(+0.83%)
Sep 29, 2003 17.34 17.50 17.25 17.35 510,503 +0.08(+0.44%)
Sep 26, 2003 17.45 17.51 17.24 17.28 370,351 -0.25(-1.41%)
Sep 25, 2003 17.68 17.78 17.44 17.52 388,505 -0.05(-0.27%)
Sep 24, 2003 17.80 17.90 17.59 17.57 914,404 -0.21(-1.16%)
Sep 23, 2003 17.82 17.94 17.74 17.78 610,861 -0.06(-0.31%)
Sep 22, 2003 18.28 18.18 17.77 17.83 410,291 -0.45(-2.45%)
Sep 19, 2003 18.32 18.36 18.23 18.28 454,007 -0.08(-0.45%)
Sep 18, 2003 18.28 18.35 18.24 18.36 317,921 +0.08(+0.45%)
Sep 17, 2003 18.18 18.26 18.12 18.28 340,577 +0.16(+0.87%)
Sep 16, 2003 18.07 18.18 17.90 18.12 857,181 +0.05(+0.27%)
Sep 15, 2003 17.80 18.12 17.76 18.07 521,251 +0.38(+2.14%)
Sep 12, 2003 17.61 17.72 17.42 17.70 653,561 +0.00(+0.00%)
Sep 11, 2003 17.49 17.87 17.49 17.70 536,065 +0.19(+1.10%)
Sep 10, 2003 17.51 17.79 17.45 17.50 652,254 -0.12(-0.70%)
Sep 09, 2003 17.81 17.82 17.56 17.63 815,934 -0.28(-1.54%)
Sep 08, 2003 18.11 18.22 17.89 17.90 862,265 -0.05(-0.27%)
Sep 05, 2003 18.42 18.45 17.92 17.95 1,298,989 -0.54(-2.94%)
Sep 04, 2003 18.52 18.70 18.47 18.49 915,276 -0.05(-0.26%)
Sep 03, 2003 18.32 18.68 18.28 18.54 956,668 +0.34(+1.89%)
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.