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 (%)
Mar 31, 2004 22.14 22.52 22.12 22.45 1,151,865 +0.49(+2.23%)
Mar 30, 2004 21.96 22.23 21.83 21.96 909,611 +0.09(+0.41%)
Mar 29, 2004 21.87 21.98 21.69 21.87 898,428 +0.17(+0.79%)
Mar 26, 2004 21.48 21.79 21.45 21.70 1,124,706 +0.25(+1.16%)
Mar 25, 2004 21.55 21.69 21.28 21.45 2,425,728 -0.05(-0.22%)
Mar 24, 2004 22.00 22.07 21.44 21.50 2,530,153 -0.59(-2.68%)
Mar 23, 2004 22.31 22.33 21.91 22.09 2,030,832 -0.22(-0.99%)
Mar 22, 2004 22.52 22.65 22.27 22.31 1,714,508 -0.47(-2.06%)
Mar 19, 2004 23.00 23.03 22.69 22.78 718,336 -0.23(-0.99%)
Mar 18, 2004 23.27 23.32 22.51 23.00 1,934,105 -0.10(-0.42%)
Mar 17, 2004 23.13 23.23 23.02 23.10 763,359 +0.14(+0.63%)
Mar 16, 2004 23.12 23.33 22.86 22.96 698,003 -0.10(-0.42%)
Mar 15, 2004 23.24 23.25 23.03 23.05 818,694 -0.18(-0.77%)
Mar 12, 2004 23.13 23.34 23.05 23.23 784,273 +0.10(+0.42%)
Mar 11, 2004 23.14 23.62 23.09 23.13 766,845 -0.08(-0.36%)
Mar 10, 2004 23.72 23.72 23.22 23.22 728,067 -0.37(-1.58%)
Mar 09, 2004 23.56 23.84 23.53 23.59 483,635 -0.14(-0.61%)
Mar 08, 2004 24.06 24.06 23.69 23.73 407,822 -0.25(-1.03%)
Mar 05, 2004 23.79 24.06 23.73 23.98 626,692 +0.06(+0.23%)
Mar 04, 2004 24.06 24.13 23.75 23.93 764,666 -0.14(-0.57%)
Mar 03, 2004 23.89 24.16 23.80 24.06 495,399 +0.14(+0.60%)
Mar 02, 2004 24.10 24.10 23.82 23.92 456,185 -0.08(-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.