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 (%)
Aug 29, 2003 17.80 18.08 17.73 18.04 634,680 +0.24(+1.35%)
Aug 28, 2003 17.14 17.80 17.12 17.80 1,243,944 +0.65(+3.82%)
Aug 27, 2003 17.47 17.47 17.11 17.14 1,792,355 -0.32(-1.81%)
Aug 26, 2003 17.80 17.83 17.42 17.46 891,893 -0.45(-2.50%)
Aug 25, 2003 17.70 18.13 17.70 17.91 799,813 +0.30(+1.68%)
Aug 22, 2003 18.25 18.25 17.56 17.61 1,352,145 -0.30(-1.65%)
Aug 21, 2003 18.80 18.80 17.73 17.91 3,037,897 -0.17(-0.91%)
Aug 20, 2003 17.89 18.12 17.80 18.07 713,543 +0.18(+1.00%)
Aug 19, 2003 17.37 18.08 17.37 17.89 1,129,353 +0.50(+2.85%)
Aug 18, 2003 17.32 17.56 17.30 17.40 676,944 +0.17(+0.96%)
Aug 15, 2003 17.08 17.35 17.08 17.23 261,860 +0.12(+0.68%)
Aug 14, 2003 17.01 17.14 16.94 17.12 417,988 +0.16(+0.93%)
Aug 13, 2003 16.85 16.96 16.77 16.96 834,089 +0.18(+1.07%)
Aug 12, 2003 16.59 16.78 16.39 16.78 283,209 +0.32(+1.97%)
Aug 11, 2003 16.28 16.64 16.15 16.46 625,675 +0.28(+1.75%)
Aug 08, 2003 15.97 16.18 15.84 16.17 882,888 +0.19(+1.21%)
Aug 07, 2003 15.97 16.06 15.74 15.98 557,560 -0.03(-0.17%)
Aug 06, 2003 15.63 16.06 15.63 16.01 814,918 +0.40(+2.56%)
Aug 05, 2003 16.18 16.19 15.57 15.61 642,377 -0.63(-3.86%)
Aug 04, 2003 16.23 16.35 15.89 16.24 823,632 +0.10(+0.64%)
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.