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 (%)
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%)
May 01, 2003 13.50 13.50 13.16 13.23 605,778 -0.34(-2.49%)
Apr 30, 2003 13.74 13.76 13.50 13.56 659,951 -0.24(-1.75%)
Apr 29, 2003 13.77 14.03 13.72 13.81 698,003 +0.08(+0.55%)
Apr 28, 2003 13.25 13.74 13.20 13.73 804,606 +0.48(+3.64%)
Apr 25, 2003 13.34 13.56 13.14 13.25 604,471 -0.20(-1.49%)
Apr 24, 2003 13.22 13.63 13.17 13.45 682,898 +0.06(+0.41%)
Apr 23, 2003 13.37 13.44 13.08 13.39 540,858 +0.07(+0.52%)
Apr 22, 2003 13.00 13.35 12.94 13.32 774,106 +0.31(+2.38%)
Apr 21, 2003 13.11 13.13 12.90 13.01 799,523 +0.00(+0.00%)
Apr 17, 2003 12.70 13.05 12.53 13.01 1,608,196 +0.41(+3.28%)
Apr 16, 2003 13.01 13.15 12.52 12.60 916,873 -0.54(-4.09%)
Apr 15, 2003 13.01 13.14 12.81 13.14 849,919 +0.27(+2.09%)
Apr 14, 2003 12.81 12.89 12.68 12.87 704,829 +0.13(+1.03%)
Apr 11, 2003 12.94 13.15 12.62 12.74 973,079 -0.09(-0.70%)
Apr 10, 2003 12.74 12.97 12.22 12.83 1,550,392 +0.08(+0.65%)
Apr 09, 2003 13.20 13.25 12.72 12.74 1,067,773 -0.48(-3.59%)
Apr 08, 2003 13.21 13.27 12.92 13.22 661,258 +0.01(+0.05%)
Apr 07, 2003 13.32 13.54 13.15 13.21 715,431 +0.15(+1.16%)
Apr 04, 2003 13.08 13.22 12.90 13.06 802,282 -0.01(-0.05%)
Apr 03, 2003 13.31 13.31 13.01 13.07 1,794,533 -0.23(-1.76%)
Apr 02, 2003 13.15 13.48 13.15 13.30 985,570 +0.29(+2.22%)
Apr 01, 2003 13.08 13.08 12.79 13.01 1,182,074 -0.06(-0.47%)
Mar 31, 2003 13.14 13.25 12.74 13.08 476,954 -0.07(-0.52%)
Mar 28, 2003 13.30 13.44 13.08 13.14 792,987 -0.14(-1.09%)
Mar 27, 2003 13.15 13.39 13.12 13.29 1,164,936 -0.09(-0.67%)
Mar 26, 2003 13.22 13.43 13.10 13.38 1,145,910 +0.20(+1.51%)
Mar 25, 2003 12.78 13.28 12.74 13.18 1,370,299 +0.54(+4.25%)
Mar 24, 2003 13.53 13.53 12.64 12.64 1,660,771 -0.99(-7.27%)
Mar 21, 2003 12.91 13.77 12.91 13.63 2,817,865 +0.72(+5.60%)
Mar 20, 2003 12.28 12.98 12.08 12.91 1,860,325 +0.80(+6.59%)
Mar 19, 2003 12.26 12.35 11.97 12.11 869,091 -0.13(-1.07%)
Mar 18, 2003 12.09 12.29 11.97 12.24 489,880 +0.15(+1.25%)
Mar 17, 2003 11.60 12.18 11.54 12.09 680,575 +0.42(+3.60%)
Mar 14, 2003 11.31 11.84 11.31 11.67 1,089,123 +0.39(+3.48%)
Mar 13, 2003 11.15 11.37 11.15 11.28 762,633 +0.30(+2.70%)
Mar 12, 2003 11.02 11.07 10.94 10.98 819,710 -0.03(-0.31%)
Mar 11, 2003 11.08 11.22 10.98 11.02 949,551 -0.07(-0.62%)
Mar 10, 2003 11.20 11.20 10.97 11.09 561,336 -0.14(-1.23%)
Mar 07, 2003 11.09 11.24 10.96 11.22 1,354,178 +0.04(+0.37%)
Mar 06, 2003 11.29 11.29 10.95 11.18 1,915,660 -0.21(-1.87%)
Mar 05, 2003 11.64 11.64 11.25 11.40 855,438 -0.28(-2.36%)
Mar 04, 2003 11.93 11.97 11.64 11.67 773,816 -0.26(-2.19%)
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.