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 (%)
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%)
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.