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 (%)
May 31, 2005 26.39 26.39 26.03 26.06 733,586 -0.30(-1.12%)
May 27, 2005 26.21 26.48 26.16 26.36 583,121 +0.14(+0.55%)
May 26, 2005 25.98 26.25 25.91 26.21 775,849 +0.30(+1.17%)
May 25, 2005 25.54 26.03 25.54 25.91 932,559 +0.26(+1.02%)
May 24, 2005 25.80 25.96 25.51 25.65 1,082,297 -0.31(-1.19%)
May 23, 2005 25.54 26.13 25.53 25.96 1,102,339 +0.28(+1.07%)
May 20, 2005 25.89 25.89 25.51 25.68 745,640 +0.10(+0.38%)
May 19, 2005 24.99 25.70 24.97 25.59 1,792,936 +0.40(+1.59%)
May 18, 2005 24.68 25.27 24.55 25.19 2,221,817 +0.59(+2.38%)
May 17, 2005 24.79 25.07 24.29 24.60 2,168,225 +0.19(+0.76%)
May 16, 2005 23.75 24.55 23.75 24.42 1,551,699 +0.67(+2.84%)
May 13, 2005 24.51 24.58 23.48 23.74 1,822,709 -0.77(-3.15%)
May 12, 2005 24.94 24.95 24.37 24.51 1,289,694 -0.36(-1.44%)
May 11, 2005 24.84 24.94 24.48 24.87 551,605 +0.03(+0.11%)
May 10, 2005 25.11 25.11 24.64 24.84 505,420 -0.27(-1.07%)
May 09, 2005 24.75 25.12 24.72 25.11 549,281 +0.29(+1.17%)
May 06, 2005 25.32 25.32 24.63 24.82 684,351 -0.13(-0.52%)
May 05, 2005 24.58 25.12 24.42 24.95 1,286,208 +0.41(+1.65%)
May 04, 2005 24.58 24.65 24.29 24.55 1,015,488 +0.19(+0.76%)
May 03, 2005 24.37 24.75 24.20 24.36 1,025,074 -0.12(-0.48%)
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.