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 29, 2005 23.95 24.58 23.68 24.51 988,329 +0.61(+2.56%)
Apr 28, 2005 24.17 24.17 23.66 23.90 965,237 -0.44(-1.81%)
Apr 27, 2005 24.11 24.56 23.60 24.34 998,641 +0.23(+0.97%)
Apr 26, 2005 24.41 24.45 23.94 24.11 947,373 -0.40(-1.63%)
Apr 25, 2005 23.96 24.55 23.96 24.50 866,622 +0.49(+2.04%)
Apr 22, 2005 24.21 24.39 23.88 24.02 711,655 -0.16(-0.66%)
Apr 21, 2005 24.09 24.23 23.97 24.17 1,056,009 +0.21(+0.86%)
Apr 20, 2005 23.58 24.32 23.58 23.97 1,630,271 +0.56(+2.38%)
Apr 19, 2005 23.53 23.53 23.33 23.41 459,816 +0.00(+0.00%)
Apr 18, 2005 23.13 23.74 23.00 23.41 998,641 +0.15(+0.65%)
Apr 15, 2005 23.34 23.38 22.91 23.26 1,979,999 -0.15(-0.65%)
Apr 14, 2005 23.69 23.96 23.41 23.41 963,930 -0.25(-1.05%)
Apr 13, 2005 24.02 24.09 23.64 23.66 787,613 -0.34(-1.43%)
Apr 12, 2005 23.67 24.11 23.49 24.00 784,273 +0.33(+1.40%)
Apr 11, 2005 23.97 24.04 23.66 23.67 931,542 -0.30(-1.23%)
Apr 08, 2005 24.20 24.27 23.93 23.97 419,876 -0.23(-0.94%)
Apr 07, 2005 24.23 24.35 23.93 24.20 576,295 -0.04(-0.17%)
Apr 06, 2005 24.79 24.79 24.15 24.24 869,381 -0.39(-1.59%)
Apr 05, 2005 24.10 24.70 23.96 24.63 1,664,838 +1.19(+5.08%)
Apr 04, 2005 23.41 23.55 23.18 23.44 657,772 -0.10(-0.44%)
Apr 01, 2005 23.75 23.87 23.36 23.54 1,246,994 -0.21(-0.87%)
Mar 31, 2005 23.20 23.75 23.13 23.75 992,396 +0.45(+1.92%)
Mar 30, 2005 23.10 23.47 23.07 23.30 610,716 +0.20(+0.86%)
Mar 29, 2005 23.34 23.47 23.03 23.10 826,101 -0.27(-1.15%)
Mar 28, 2005 23.44 23.71 23.31 23.37 1,359,697 +0.08(+0.35%)
Mar 24, 2005 22.82 23.55 22.80 23.29 1,479,371 +0.65(+2.86%)
Mar 23, 2005 22.86 22.90 22.59 22.64 943,451 -0.33(-1.44%)
Mar 22, 2005 22.87 23.21 22.86 22.97 1,166,824 +0.01(+0.03%)
Mar 21, 2005 22.52 22.96 22.23 22.96 2,482,951 +0.96(+4.35%)
Mar 18, 2005 22.00 22.14 21.52 22.01 1,970,704 +0.01(+0.03%)
Mar 17, 2005 22.72 23.05 21.60 22.00 3,603,300 -1.78(-7.50%)
Mar 16, 2005 23.48 23.81 23.25 23.78 1,055,573 +0.16(+0.67%)
Mar 15, 2005 23.84 23.86 23.62 23.62 551,750 -0.14(-0.61%)
Mar 14, 2005 23.34 23.81 23.34 23.77 815,934 +0.43(+1.86%)
Mar 11, 2005 23.19 23.60 23.11 23.33 449,504 +0.15(+0.65%)
Mar 10, 2005 23.29 23.36 23.02 23.18 740,993 -0.10(-0.44%)
Mar 09, 2005 23.62 23.71 23.21 23.29 738,959 -0.33(-1.40%)
Mar 08, 2005 23.84 24.02 23.33 23.62 919,487 -0.23(-0.95%)
Mar 07, 2005 24.01 24.43 23.82 23.84 466,933 -0.17(-0.72%)
Mar 04, 2005 24.10 24.22 23.93 24.02 528,948 +0.03(+0.11%)
Mar 03, 2005 24.15 24.36 23.74 23.99 557,269 -0.06(-0.26%)
Mar 02, 2005 23.97 24.42 23.83 24.05 728,648 +0.08(+0.32%)
Mar 01, 2005 23.72 24.09 23.70 23.97 984,263 +0.45(+1.93%)
Feb 28, 2005 23.80 23.86 23.43 23.52 494,382 -0.28(-1.16%)
Feb 25, 2005 23.48 23.97 23.48 23.80 596,047 +0.24(+1.02%)
Feb 24, 2005 23.07 23.66 22.94 23.55 716,593 +0.41(+1.75%)
Feb 23, 2005 22.92 23.20 22.82 23.15 806,494 +0.23(+0.99%)
Feb 22, 2005 22.78 23.07 22.41 22.92 1,023,476 +0.14(+0.63%)
Feb 18, 2005 23.27 23.30 22.61 22.78 1,024,638 -0.42(-1.81%)
Feb 17, 2005 23.34 23.41 23.17 23.20 481,020 -0.21(-0.88%)
Feb 16, 2005 23.39 23.47 23.22 23.40 638,747 -0.06(-0.23%)
Feb 15, 2005 23.40 23.68 23.31 23.46 1,319,612 +0.06(+0.26%)
Feb 14, 2005 23.69 23.69 23.28 23.40 517,475 -0.29(-1.22%)
Feb 11, 2005 23.53 23.84 23.22 23.69 745,350 +0.11(+0.47%)
Feb 10, 2005 23.58 23.73 23.36 23.58 737,943 -0.01(-0.03%)
Feb 09, 2005 24.06 24.06 23.55 23.58 704,974 -0.51(-2.12%)
Feb 08, 2005 23.86 24.13 23.76 24.09 1,132,113 +0.24(+1.01%)
Feb 07, 2005 23.69 23.94 23.62 23.85 863,572 +0.17(+0.70%)
Feb 04, 2005 23.24 23.77 23.24 23.69 1,197,759 +0.33(+1.42%)
Feb 03, 2005 22.93 23.43 22.84 23.36 1,068,645 +0.31(+1.34%)
Feb 02, 2005 22.78 23.12 22.78 23.05 944,177 +0.27(+1.18%)
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.