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, 2005 25.30 26.03 25.17 25.96 923,844 +0.65(+2.58%)
Sep 29, 2005 25.29 25.33 24.89 25.30 874,029 +0.02(+0.08%)
Sep 28, 2005 25.47 25.62 25.28 25.28 1,260,937 -0.19(-0.73%)
Sep 27, 2005 25.23 25.59 24.95 25.47 774,833 +0.20(+0.79%)
Sep 26, 2005 25.37 25.79 25.05 25.27 732,133 +0.00(+0.00%)
Sep 23, 2005 25.18 25.37 24.79 25.27 1,048,457 +0.47(+1.89%)
Sep 22, 2005 24.92 25.06 24.27 24.80 1,666,871 -0.11(-0.44%)
Sep 21, 2005 25.70 25.70 24.90 24.91 1,628,238 -0.79(-3.08%)
Sep 20, 2005 26.74 26.74 25.46 25.70 1,700,130 -1.03(-3.84%)
Sep 19, 2005 26.72 27.09 26.72 26.73 1,123,108 +0.19(+0.70%)
Sep 16, 2005 26.62 26.80 26.30 26.54 1,678,925 -0.07(-0.26%)
Sep 15, 2005 26.65 26.80 26.27 26.61 819,856 -0.01(-0.03%)
Sep 14, 2005 26.86 26.86 26.54 26.62 1,204,150 -0.06(-0.23%)
Sep 13, 2005 26.44 26.82 26.18 26.68 932,123 -0.05(-0.18%)
Sep 12, 2005 26.99 27.00 26.30 26.73 949,842 +0.04(+0.15%)
Sep 09, 2005 26.34 26.69 26.30 26.69 562,788 +0.28(+1.07%)
Sep 08, 2005 26.43 26.57 26.13 26.41 679,122 -0.03(-0.10%)
Sep 07, 2005 25.90 26.59 25.89 26.43 1,021,879 +0.50(+1.91%)
Sep 06, 2005 25.20 25.99 25.20 25.94 1,317,724 +0.74(+2.95%)
Sep 02, 2005 25.90 26.03 24.97 25.19 1,257,161 -0.67(-2.61%)
Sep 01, 2005 25.94 26.30 25.64 25.87 846,870 -0.14(-0.53%)
Aug 31, 2005 25.46 26.05 25.45 26.01 908,304 +0.56(+2.19%)
Aug 30, 2005 25.77 25.85 25.27 25.45 903,076 -0.32(-1.26%)
Aug 29, 2005 25.65 26.12 25.54 25.77 1,284,465 +0.14(+0.56%)
Aug 26, 2005 25.86 25.81 25.48 25.63 1,109,746 -0.23(-0.91%)
Aug 25, 2005 25.75 26.10 25.48 25.86 1,255,273 +0.45(+1.79%)
Aug 24, 2005 25.48 26.07 25.41 25.41 1,435,946 +0.06(+0.24%)
Aug 23, 2005 25.25 25.61 24.92 25.34 1,362,602 +0.04(+0.16%)
Aug 22, 2005 25.48 25.62 24.79 25.30 1,373,495 -0.34(-1.34%)
Aug 19, 2005 25.93 25.96 25.29 25.65 1,689,818 -0.10(-0.40%)
Aug 18, 2005 26.34 26.61 25.67 25.75 2,154,718 -1.42(-5.22%)
Aug 17, 2005 27.16 27.33 26.69 27.17 2,338,006 -0.17(-0.63%)
Aug 16, 2005 27.92 27.98 27.31 27.34 859,215 -0.67(-2.41%)
Aug 15, 2005 27.75 28.06 27.69 28.02 688,272 -0.01(-0.02%)
Aug 12, 2005 27.86 28.17 27.82 28.02 816,225 -0.06(-0.20%)
Aug 11, 2005 28.22 28.48 27.58 28.08 1,100,161 -0.21(-0.75%)
Aug 10, 2005 28.71 28.88 28.16 28.29 920,068 -0.16(-0.56%)
Aug 09, 2005 28.54 28.88 28.30 28.45 624,078 +0.06(+0.22%)
Aug 08, 2005 28.22 28.70 28.22 28.39 837,139 +0.18(+0.63%)
Aug 05, 2005 28.44 28.44 27.94 28.21 986,877 -0.12(-0.44%)
Aug 04, 2005 28.76 28.76 28.09 28.33 1,020,717 -0.43(-1.48%)
Aug 03, 2005 28.82 29.00 28.66 28.76 1,036,838 -0.08(-0.26%)
Aug 02, 2005 28.61 29.00 28.44 28.84 949,987 +0.21(+0.72%)
Aug 01, 2005 27.59 28.70 27.59 28.63 783,692 +0.39(+1.37%)
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%)
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.