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 (%)
Oct 29, 2004 23.07 23.19 22.78 22.91 874,174 -0.16(-0.69%)
Oct 28, 2004 22.86 23.41 22.86 23.07 1,063,416 +0.21(+0.90%)
Oct 27, 2004 22.27 22.98 22.04 22.86 1,062,980 +0.69(+3.11%)
Oct 26, 2004 22.21 22.38 21.90 22.17 1,190,352 -0.08(-0.37%)
Oct 25, 2004 21.83 22.29 21.54 22.25 1,626,060 -0.05(-0.25%)
Oct 22, 2004 22.69 22.94 22.27 22.31 461,268 -0.40(-1.76%)
Oct 21, 2004 22.58 22.90 22.34 22.71 621,318 +0.22(+0.98%)
Oct 20, 2004 22.72 22.94 22.38 22.49 997,043 -0.25(-1.09%)
Oct 19, 2004 22.89 23.18 22.73 22.74 829,732 -0.08(-0.33%)
Oct 18, 2004 22.44 22.94 22.34 22.81 1,300,731 +0.40(+1.78%)
Oct 15, 2004 22.54 22.65 22.10 22.41 1,470,222 -0.08(-0.37%)
Oct 14, 2004 22.62 22.85 22.45 22.49 2,049,858 +0.10(+0.43%)
Oct 13, 2004 23.08 23.09 22.10 22.40 2,427,471 -0.70(-3.04%)
Oct 12, 2004 23.24 23.34 22.93 23.10 1,258,032 -0.38(-1.61%)
Oct 11, 2004 23.58 23.65 23.38 23.48 824,067 -0.21(-0.87%)
Oct 08, 2004 23.90 24.24 23.59 23.69 688,127 -0.45(-1.85%)
Oct 07, 2004 24.54 24.70 24.00 24.13 840,624 -0.41(-1.66%)
Oct 06, 2004 24.75 24.75 24.40 24.54 1,284,320 -0.12(-0.50%)
Oct 05, 2004 25.28 25.29 24.62 24.66 1,324,841 -0.65(-2.56%)
Oct 04, 2004 25.53 25.68 25.27 25.31 992,541 -0.22(-0.86%)
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.