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 (%)
Dec 31, 2003 22.69 22.72 22.55 22.62 356,408 -0.02(-0.09%)
Dec 30, 2003 22.64 22.72 22.59 22.64 425,976 -0.07(-0.30%)
Dec 29, 2003 22.54 22.72 22.45 22.71 481,311 +0.17(+0.73%)
Dec 26, 2003 22.48 22.68 22.45 22.54 124,757 +0.06(+0.28%)
Dec 24, 2003 22.34 22.51 22.24 22.48 181,109 +0.14(+0.62%)
Dec 23, 2003 22.35 22.38 22.17 22.34 420,167 +0.03(+0.15%)
Dec 22, 2003 22.14 22.40 22.13 22.31 475,211 +0.03(+0.15%)
Dec 19, 2003 22.49 22.49 22.08 22.27 358,006 -0.16(-0.71%)
Dec 18, 2003 22.21 22.45 22.21 22.43 425,831 +0.29(+1.31%)
Dec 17, 2003 21.93 22.14 21.73 22.14 573,390 +0.28(+1.29%)
Dec 16, 2003 22.21 22.21 21.66 21.86 850,936 -0.30(-1.37%)
Dec 15, 2003 22.45 22.45 22.16 22.16 803,299 -0.15(-0.68%)
Dec 12, 2003 22.14 22.34 21.99 22.32 798,942 +0.17(+0.78%)
Dec 11, 2003 22.00 22.27 21.96 22.14 838,446 +0.19(+0.88%)
Dec 10, 2003 21.96 22.06 21.82 21.95 1,138,358 -0.14(-0.62%)
Dec 09, 2003 21.72 22.14 21.70 22.09 1,127,756 +0.19(+0.88%)
Dec 08, 2003 22.14 22.21 21.83 21.90 827,117 -0.21(-0.93%)
Dec 05, 2003 22.45 22.45 22.21 22.10 426,557 -0.37(-1.65%)
Dec 04, 2003 22.35 22.47 22.21 22.47 2,173,744 +0.12(+0.55%)
Dec 03, 2003 23.12 23.12 22.34 22.35 1,057,897 -0.76(-3.28%)
Dec 02, 2003 23.39 23.39 23.02 23.11 795,747 -0.11(-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.