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 (%)
Jul 31, 2003 17.05 17.05 16.46 16.48 1,371,316 -0.59(-3.47%)
Jul 30, 2003 17.21 17.41 16.94 17.07 1,248,011 -0.36(-2.09%)
Jul 29, 2003 17.49 17.56 17.23 17.43 379,501 -0.12(-0.71%)
Jul 28, 2003 17.39 17.56 17.29 17.56 622,480 +0.23(+1.31%)
Jul 25, 2003 17.19 17.45 17.06 17.33 977,001 +0.14(+0.80%)
Jul 24, 2003 17.56 17.73 17.19 17.19 723,710 -0.28(-1.62%)
Jul 23, 2003 17.56 17.56 17.23 17.48 648,768 -0.09(-0.51%)
Jul 22, 2003 17.33 17.56 17.12 17.56 791,099 +0.23(+1.35%)
Jul 21, 2003 17.28 17.36 17.03 17.33 1,017,522 +0.05(+0.28%)
Jul 18, 2003 17.21 17.32 17.08 17.28 626,256 +0.21(+1.21%)
Jul 17, 2003 17.21 17.41 17.04 17.08 1,521,345 -0.23(-1.31%)
Jul 16, 2003 17.56 17.56 17.23 17.30 753,192 -0.25(-1.45%)
Jul 15, 2003 17.49 17.72 17.37 17.56 962,622 +0.17(+0.99%)
Jul 14, 2003 17.21 17.58 17.14 17.39 1,751,834 +0.25(+1.49%)
Jul 11, 2003 16.82 17.19 16.81 17.13 1,194,709 +0.45(+2.68%)
Jul 10, 2003 16.89 17.03 16.56 16.68 868,074 -0.21(-1.22%)
Jul 09, 2003 16.83 16.97 16.72 16.89 1,200,809 +0.18(+1.07%)
Jul 08, 2003 16.36 16.77 16.28 16.71 741,138 +0.22(+1.34%)
Jul 07, 2003 16.25 16.52 16.21 16.49 1,103,792 +0.34(+2.13%)
Jul 03, 2003 15.91 16.25 15.87 16.15 715,867 +0.16(+0.99%)
Jul 02, 2003 15.84 16.06 15.80 15.99 710,057 +0.12(+0.78%)
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.