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 (%)
Nov 30, 2005 28.10 28.50 27.75 27.78 1,104,227 -0.09(-0.32%)
Nov 29, 2005 28.11 28.30 27.80 27.86 1,202,552 +0.00(+0.00%)
Nov 28, 2005 28.88 28.91 27.80 27.86 1,030,157 -0.81(-2.81%)
Nov 25, 2005 28.46 28.75 28.13 28.67 282,338 +0.16(+0.56%)
Nov 23, 2005 28.75 28.92 28.46 28.51 749,707 -0.05(-0.19%)
Nov 22, 2005 28.27 28.61 27.93 28.57 914,259 +0.30(+1.05%)
Nov 21, 2005 27.33 28.28 27.33 28.27 1,093,916 +0.67(+2.45%)
Nov 18, 2005 27.87 27.87 27.33 27.60 810,270 +0.07(+0.25%)
Nov 17, 2005 27.61 28.35 27.13 27.53 1,754,593 +1.05(+3.98%)
Nov 16, 2005 25.90 26.48 25.79 26.47 620,883 +0.65(+2.53%)
Nov 15, 2005 26.37 26.41 25.79 25.82 683,624 -0.61(-2.29%)
Nov 14, 2005 26.52 26.52 26.30 26.43 580,943 -0.13(-0.49%)
Nov 11, 2005 26.16 26.70 26.07 26.56 512,827 +0.52(+1.98%)
Nov 10, 2005 26.06 26.11 25.68 26.04 635,261 +0.03(+0.13%)
Nov 09, 2005 25.94 26.21 25.37 26.01 518,346 +0.01(+0.05%)
Nov 08, 2005 26.25 26.29 25.79 25.99 524,591 -0.40(-1.51%)
Nov 07, 2005 26.16 26.76 26.04 26.39 1,001,255 +0.58(+2.24%)
Nov 04, 2005 25.87 25.88 25.58 25.81 592,562 -0.06(-0.21%)
Nov 03, 2005 25.77 26.13 25.71 25.87 1,271,249 +0.36(+1.43%)
Nov 02, 2005 24.50 25.52 24.48 25.50 1,212,573 +1.01(+4.10%)
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.