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 38.33 38.33 37.80 37.85 505,100 -0.43(-1.12%)
May 27, 2005 38.07 38.46 38.00 38.28 401,500 +0.21(+0.55%)
May 26, 2005 37.73 38.13 37.63 38.07 534,200 +0.44(+1.17%)
May 25, 2005 37.10 37.81 37.10 37.63 642,100 +0.38(+1.02%)
May 24, 2005 37.47 37.70 37.05 37.25 745,200 -0.45(-1.19%)
May 23, 2005 37.10 37.95 37.08 37.70 759,000 +0.40(+1.07%)
May 20, 2005 37.60 37.60 37.05 37.30 513,400 +0.14(+0.38%)
May 19, 2005 36.30 37.33 36.26 37.16 1,234,500 +0.58(+1.59%)
May 18, 2005 35.85 36.70 35.66 36.58 1,529,800 +0.85(+2.38%)
May 17, 2005 36.00 36.41 35.28 35.73 1,492,900 +0.27(+0.76%)
May 16, 2005 34.50 35.65 34.50 35.46 1,068,400 +0.98(+2.84%)
May 13, 2005 35.60 35.70 34.10 34.48 1,255,000 -1.12(-3.15%)
May 12, 2005 36.22 36.24 35.40 35.60 888,000 -0.52(-1.44%)
May 11, 2005 36.08 36.22 35.56 36.12 379,800 +0.04(+0.11%)
May 10, 2005 36.47 36.47 35.78 36.08 348,000 -0.39(-1.07%)
May 09, 2005 35.95 36.49 35.90 36.47 378,200 +0.42(+1.17%)
May 06, 2005 36.77 36.77 35.77 36.05 471,200 -0.19(-0.52%)
May 05, 2005 35.70 36.49 35.47 36.24 885,600 +0.59(+1.65%)
May 04, 2005 35.70 35.80 35.27 35.65 699,200 +0.27(+0.76%)
May 03, 2005 35.40 35.95 35.15 35.38 705,800 -0.17(-0.48%)
May 02, 2005 35.55 35.76 35.24 35.55 555,700 -0.05(-0.14%)
Apr 29, 2005 34.78 35.70 34.39 35.60 680,500 +0.89(+2.56%)
Apr 28, 2005 35.10 35.10 34.37 34.71 664,600 -0.64(-1.81%)
Apr 27, 2005 35.01 35.67 34.28 35.35 687,600 +0.34(+0.97%)
Apr 26, 2005 35.45 35.51 34.77 35.01 652,300 -0.58(-1.63%)
Apr 25, 2005 34.80 35.66 34.80 35.59 596,700 +0.71(+2.04%)
Apr 22, 2005 35.16 35.43 34.69 34.88 490,000 -0.23(-0.66%)
Apr 21, 2005 34.99 35.19 34.81 35.11 727,100 +0.30(+0.86%)
Apr 20, 2005 34.25 35.32 34.25 34.81 1,122,500 +0.81(+2.38%)
Apr 19, 2005 34.17 34.17 33.88 34.00 316,600 +0.00(+0.00%)
Apr 18, 2005 33.60 34.48 33.40 34.00 687,600 +0.22(+0.65%)
Apr 15, 2005 33.90 33.95 33.28 33.78 1,363,300 -0.22(-0.65%)
Apr 14, 2005 34.40 34.80 34.00 34.00 663,700 -0.36(-1.05%)
Apr 13, 2005 34.88 34.99 34.34 34.36 542,300 -0.50(-1.43%)
Apr 12, 2005 34.38 35.01 34.11 34.86 540,000 +0.48(+1.40%)
Apr 11, 2005 34.81 34.91 34.36 34.38 641,400 -0.43(-1.24%)
Apr 08, 2005 35.15 35.25 34.75 34.81 289,100 -0.33(-0.94%)
Apr 07, 2005 35.19 35.37 34.75 35.14 396,800 -0.06(-0.17%)
Apr 06, 2005 36.00 36.00 35.08 35.20 598,600 -0.57(-1.59%)
Apr 05, 2005 35.00 35.88 34.80 35.77 1,146,300 +1.73(+5.08%)
Apr 04, 2005 34.00 34.20 33.66 34.04 452,900 -0.15(-0.44%)
Apr 01, 2005 34.50 34.67 33.92 34.19 858,600 -0.30(-0.87%)
Mar 31, 2005 33.70 34.49 33.60 34.49 683,300 +0.65(+1.92%)
Mar 30, 2005 33.55 34.08 33.51 33.84 420,500 +0.29(+0.86%)
Mar 29, 2005 33.90 34.09 33.45 33.55 568,800 -0.39(-1.15%)
Mar 28, 2005 34.05 34.43 33.85 33.94 936,200 +0.12(+0.35%)
Mar 24, 2005 33.15 34.21 33.12 33.82 1,018,600 +0.94(+2.86%)
Mar 23, 2005 33.20 33.26 32.81 32.88 649,600 -0.48(-1.44%)
Mar 22, 2005 33.21 33.71 33.20 33.36 803,400 +0.01(+0.03%)
Mar 21, 2005 32.70 33.35 32.29 33.35 1,709,600 +1.39(+4.35%)
Mar 18, 2005 31.95 32.16 31.25 31.96 1,356,900 +0.01(+0.03%)
Mar 17, 2005 33.00 33.48 31.37 31.95 2,481,000 -2.59(-7.50%)
Mar 16, 2005 34.10 34.58 33.76 34.54 726,800 +0.23(+0.67%)
Mar 15, 2005 34.62 34.65 34.30 34.31 379,900 -0.21(-0.61%)
Mar 14, 2005 33.90 34.58 33.90 34.52 561,800 +0.63(+1.86%)
Mar 11, 2005 33.68 34.28 33.57 33.89 309,500 +0.22(+0.65%)
Mar 10, 2005 33.82 33.93 33.44 33.67 510,200 -0.15(-0.44%)
Mar 09, 2005 34.31 34.43 33.71 33.82 508,800 -0.48(-1.40%)
Mar 08, 2005 34.63 34.88 33.89 34.30 633,100 -0.33(-0.95%)
Mar 07, 2005 34.87 35.48 34.59 34.63 321,500 -0.25(-0.72%)
Mar 04, 2005 35.00 35.17 34.75 34.88 364,200 +0.04(+0.11%)
Mar 03, 2005 35.07 35.38 34.48 34.84 383,700 -0.09(-0.26%)
Mar 02, 2005 34.82 35.46 34.61 34.93 501,700 +0.11(+0.32%)
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.