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%)
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.