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%)
Dec 01, 2003 23.17 23.22 22.77 23.22 939,239 +0.37(+1.63%)
Nov 28, 2003 22.46 22.86 22.46 22.85 356,118 +0.45(+2.03%)
Nov 26, 2003 22.53 22.55 22.38 22.39 541,874 -0.05(-0.21%)
Nov 25, 2003 22.27 22.54 22.23 22.44 693,646 +0.24(+1.09%)
Nov 24, 2003 21.86 22.36 21.83 22.20 845,998 +0.49(+2.25%)
Nov 21, 2003 21.50 21.98 21.71 21.71 1,350,547 +0.21(+0.96%)
Nov 20, 2003 21.42 21.94 21.41 21.50 1,218,383 +0.07(+0.32%)
Nov 19, 2003 21.41 21.51 21.31 21.43 563,514 +0.02(+0.10%)
Nov 18, 2003 21.38 21.52 21.25 21.41 499,611 +0.03(+0.13%)
Nov 17, 2003 21.30 21.39 21.08 21.39 651,092 -0.18(-0.83%)
Nov 14, 2003 21.45 22.09 21.45 21.56 676,217 +0.11(+0.51%)
Nov 13, 2003 21.42 21.62 21.22 21.45 722,693 +0.11(+0.52%)
Nov 12, 2003 20.92 21.34 20.92 21.34 414,212 +0.37(+1.77%)
Nov 11, 2003 20.76 21.05 20.76 20.97 375,289 +0.18(+0.86%)
Nov 10, 2003 21.08 21.08 20.67 20.79 385,891 -0.28(-1.34%)
Nov 07, 2003 20.91 21.19 20.93 21.08 410,726 +0.17(+0.79%)
Nov 06, 2003 20.62 20.93 20.52 20.91 523,284 +0.24(+1.17%)
Nov 05, 2003 20.56 20.68 20.45 20.67 445,002 +0.11(+0.54%)
Nov 04, 2003 20.73 20.77 20.53 20.56 483,992 -0.18(-0.86%)
Nov 03, 2003 20.57 20.74 20.56 20.74 475,462 +0.22(+1.07%)
Oct 31, 2003 20.49 20.58 20.43 20.52 406,660 +0.17(+0.85%)
Oct 30, 2003 20.24 20.46 20.04 20.35 355,827 +0.10(+0.51%)
Oct 29, 2003 20.17 20.32 19.99 20.24 494,092 -0.10(-0.51%)
Oct 28, 2003 19.62 20.35 19.62 20.35 815,499 +0.77(+3.94%)
Oct 27, 2003 19.49 19.72 19.33 19.58 421,764 +0.12(+0.60%)
Oct 24, 2003 19.62 19.62 19.28 19.46 315,597 -0.17(-0.84%)
Oct 23, 2003 19.31 19.69 19.29 19.62 456,766 +0.34(+1.79%)
Oct 22, 2003 19.99 19.99 19.18 19.28 935,899 -0.88(-4.37%)
Oct 21, 2003 19.95 20.16 19.86 20.16 974,967 +0.24(+1.21%)
Oct 20, 2003 19.69 19.92 19.68 19.92 384,003 +0.34(+1.76%)
Oct 17, 2003 19.85 19.95 19.49 19.58 515,151 -0.21(-1.04%)
Oct 16, 2003 19.83 19.92 19.63 19.78 527,351 -0.01(-0.07%)
Oct 15, 2003 19.97 20.06 19.73 19.80 493,511 -0.18(-0.90%)
Oct 14, 2003 20.13 20.13 19.80 19.97 482,763 -0.16(-0.79%)
Oct 13, 2003 19.69 20.10 19.69 20.13 462,285 +0.72(+3.69%)
Oct 10, 2003 19.49 19.66 19.32 19.42 647,461 -0.12(-0.63%)
Oct 09, 2003 18.66 19.81 18.66 19.54 1,161,015 +0.99(+5.35%)
Oct 08, 2003 18.69 18.69 18.65 18.55 257,793 -0.13(-0.70%)
Oct 07, 2003 18.54 18.82 18.54 18.68 721,095 +0.09(+0.48%)
Oct 06, 2003 18.47 18.61 18.38 18.59 412,033 +0.12(+0.63%)
Oct 03, 2003 18.42 18.56 18.36 18.47 539,841 +0.28(+1.51%)
Oct 02, 2003 18.11 18.21 18.03 18.20 386,182 +0.04(+0.23%)
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.