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 (%)
Sep 30, 2004 25.48 25.61 25.13 25.48 612,314 -0.12(-0.46%)
Sep 29, 2004 25.34 25.61 25.22 25.59 382,551 +0.26(+1.03%)
Sep 28, 2004 24.99 25.34 24.94 25.33 609,554 +0.30(+1.21%)
Sep 27, 2004 25.34 25.35 24.99 25.03 510,649 -0.31(-1.22%)
Sep 24, 2004 25.03 25.43 25.03 25.34 348,711 +0.19(+0.77%)
Sep 23, 2004 25.17 25.23 24.93 25.15 499,756 -0.23(-0.90%)
Sep 22, 2004 25.65 25.65 25.15 25.37 795,020 +0.03(+0.14%)
Sep 21, 2004 24.89 25.39 24.82 25.34 545,796 +0.52(+2.08%)
Sep 20, 2004 24.75 24.88 24.65 24.82 546,812 -0.04(-0.17%)
Sep 17, 2004 24.89 24.99 24.55 24.86 430,769 +0.11(+0.45%)
Sep 16, 2004 24.27 24.88 24.27 24.75 543,617 +0.43(+1.75%)
Sep 15, 2004 24.20 24.37 24.10 24.33 245,158 +0.00(+0.00%)
Sep 14, 2004 24.31 24.51 24.24 24.33 299,476 -0.02(-0.08%)
Sep 13, 2004 23.87 24.37 23.85 24.35 350,889 +0.48(+1.99%)
Sep 10, 2004 23.58 23.91 23.49 23.87 207,541 +0.15(+0.64%)
Sep 09, 2004 23.93 24.00 23.53 23.72 409,274 -0.24(-1.01%)
Sep 08, 2004 24.06 24.17 23.79 23.96 487,411 -0.10(-0.40%)
Sep 07, 2004 24.10 24.27 23.92 24.06 407,676 +0.11(+0.46%)
Sep 03, 2004 23.72 24.02 23.67 23.95 476,663 +0.12(+0.49%)
Sep 02, 2004 23.73 23.85 23.46 23.83 861,393 +0.10(+0.44%)
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.