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 30, 2004 23.84 23.93 23.59 23.67 323,875 -0.17(-0.69%)
Jul 29, 2004 23.57 23.93 23.52 23.84 593,723 +0.27(+1.14%)
Jul 28, 2004 23.72 23.77 23.06 23.57 649,494 -0.21(-0.90%)
Jul 27, 2004 23.48 23.81 23.42 23.78 816,370 +0.48(+2.04%)
Jul 26, 2004 23.36 23.55 22.90 23.31 974,967 +0.12(+0.50%)
Jul 23, 2004 23.96 24.02 23.18 23.19 1,109,165 -0.77(-3.22%)
Jul 22, 2004 23.41 24.03 23.36 23.96 903,657 +0.28(+1.19%)
Jul 21, 2004 24.17 24.27 23.68 23.68 521,832 -0.50(-2.05%)
Jul 20, 2004 23.58 24.17 23.55 24.17 684,932 +0.44(+1.86%)
Jul 19, 2004 23.82 23.87 23.70 23.73 653,996 -0.12(-0.49%)
Jul 16, 2004 24.39 24.48 23.79 23.85 1,047,004 -0.52(-2.15%)
Jul 15, 2004 24.32 24.44 24.11 24.37 778,463 +0.06(+0.23%)
Jul 14, 2004 24.44 24.70 24.26 24.32 843,529 -0.22(-0.90%)
Jul 13, 2004 24.35 24.78 24.35 24.54 1,081,571 +0.13(+0.54%)
Jul 12, 2004 24.44 24.49 24.22 24.41 902,640 -0.03(-0.11%)
Jul 09, 2004 24.44 24.55 24.27 24.44 1,497,090 -0.25(-1.00%)
Jul 08, 2004 24.18 25.08 23.96 24.68 3,745,195 +0.47(+1.93%)
Jul 07, 2004 23.12 24.22 23.12 24.22 2,663,334 +1.09(+4.74%)
Jul 06, 2004 23.13 23.28 22.89 23.12 841,931 -0.08(-0.33%)
Jul 02, 2004 23.04 23.33 22.87 23.20 736,345 -0.01(-0.06%)
Jul 01, 2004 23.86 23.86 23.12 23.21 1,009,534 -0.19(-0.79%)
Jun 30, 2004 22.89 23.44 22.89 23.40 1,048,457 +0.47(+2.04%)
Jun 29, 2004 23.20 23.22 22.86 22.93 677,525 -0.21(-0.89%)
Jun 28, 2004 23.02 23.39 23.02 23.13 748,835 +0.14(+0.60%)
Jun 25, 2004 23.14 23.24 22.97 23.00 1,203,278 -0.02(-0.09%)
Jun 24, 2004 23.04 23.13 23.00 23.02 724,726 +0.05(+0.21%)
Jun 23, 2004 22.96 23.07 22.83 22.97 657,772 +0.01(+0.03%)
Jun 22, 2004 22.82 22.96 22.63 22.96 586,897 +0.15(+0.66%)
Jun 21, 2004 22.93 23.10 22.80 22.81 443,550 -0.15(-0.66%)
Jun 18, 2004 22.86 23.03 22.76 22.96 661,549 +0.10(+0.45%)
Jun 17, 2004 22.71 22.86 22.58 22.86 584,574 +0.14(+0.64%)
Jun 16, 2004 22.76 22.77 22.57 22.71 629,161 -0.08(-0.33%)
Jun 15, 2004 22.44 22.89 22.43 22.79 912,371 +0.40(+1.78%)
Jun 14, 2004 22.58 22.59 22.28 22.39 895,669 -0.12(-0.55%)
Jun 10, 2004 22.34 22.58 22.30 22.52 570,341 +0.19(+0.83%)
Jun 09, 2004 22.58 22.69 22.28 22.33 1,362,311 +0.09(+0.40%)
Jun 08, 2004 21.96 22.39 21.85 22.24 800,975 +0.20(+0.91%)
Jun 07, 2004 21.54 22.04 21.54 22.04 508,906 +0.54(+2.50%)
Jun 04, 2004 21.29 21.63 21.28 21.50 840,189 +0.39(+1.83%)
Jun 03, 2004 21.11 21.65 20.88 21.12 1,182,800 +0.02(+0.10%)
Jun 02, 2004 20.86 21.16 20.51 21.10 798,651 +0.41(+2.00%)
Jun 01, 2004 20.52 20.79 20.49 20.68 587,043 +0.07(+0.33%)
May 28, 2004 20.50 20.72 20.44 20.61 345,951 -0.01(-0.03%)
May 27, 2004 20.46 20.71 20.40 20.62 891,312 -0.01(-0.07%)
May 26, 2004 20.66 20.75 20.53 20.64 640,780 -0.12(-0.56%)
May 25, 2004 19.97 20.79 19.87 20.75 715,141 +0.81(+4.04%)
May 24, 2004 20.11 20.16 19.89 19.95 635,116 -0.13(-0.65%)
May 21, 2004 19.80 20.14 19.79 20.08 648,042 +0.25(+1.25%)
May 20, 2004 19.49 19.97 19.47 19.83 1,012,003 +0.34(+1.73%)
May 19, 2004 19.62 19.75 19.45 19.49 1,277,348 -0.53(-2.65%)
May 18, 2004 19.69 20.45 19.54 20.02 1,521,635 +0.30(+1.50%)
May 17, 2004 19.46 19.83 19.14 19.73 1,713,201 +0.19(+0.99%)
May 14, 2004 19.24 19.65 19.22 19.53 639,328 +0.12(+0.60%)
May 13, 2004 19.57 19.57 19.29 19.42 711,800 -0.14(-0.70%)
May 12, 2004 19.69 19.69 19.20 19.55 1,131,822 -0.22(-1.11%)
May 11, 2004 19.66 19.80 19.59 19.77 367,446 +0.23(+1.16%)
May 10, 2004 19.43 19.94 19.36 19.55 729,809 -0.06(-0.28%)
May 07, 2004 20.00 20.23 19.60 19.60 652,399 -0.48(-2.37%)
May 06, 2004 20.31 20.31 20.00 20.08 791,535 -0.40(-1.95%)
May 05, 2004 20.45 20.59 20.37 20.48 484,070 +0.06(+0.30%)
May 04, 2004 20.66 20.72 20.33 20.42 1,087,525 -0.26(-1.27%)
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.