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 31, 2005 35.30 36.41 35.30 36.16 839,200 +0.95(+2.70%)
Oct 28, 2005 34.63 35.26 34.09 35.21 659,700 +0.92(+2.68%)
Oct 27, 2005 35.17 35.20 34.21 34.29 691,400 -0.88(-2.50%)
Oct 26, 2005 35.96 36.41 35.17 35.17 875,900 -1.24(-3.41%)
Oct 25, 2005 36.85 36.85 36.13 36.41 349,000 -0.56(-1.51%)
Oct 24, 2005 36.20 37.09 36.06 36.97 373,400 +0.82(+2.27%)
Oct 21, 2005 37.10 37.93 36.12 36.15 795,700 -0.31(-0.85%)
Oct 20, 2005 36.65 37.32 36.41 36.46 907,000 -0.27(-0.74%)
Oct 19, 2005 35.75 36.73 35.20 36.73 743,700 +1.10(+3.09%)
Oct 18, 2005 36.01 36.35 35.24 35.63 993,100 -0.97(-2.65%)
Oct 17, 2005 36.70 37.25 36.15 36.60 460,900 -0.50(-1.35%)
Oct 14, 2005 37.10 37.37 36.49 37.10 454,600 +0.42(+1.15%)
Oct 13, 2005 35.89 36.86 35.89 36.68 640,900 +0.80(+2.23%)
Oct 12, 2005 36.17 36.17 34.70 35.88 910,800 -0.29(-0.80%)
Oct 11, 2005 36.49 36.91 36.15 36.17 474,100 -0.34(-0.93%)
Oct 10, 2005 37.50 37.65 36.37 36.51 457,700 -0.99(-2.64%)
Oct 07, 2005 37.18 37.84 37.18 37.50 358,600 +0.32(+0.86%)
Oct 06, 2005 37.05 37.80 36.90 37.18 597,300 +0.14(+0.38%)
Oct 05, 2005 38.05 38.05 37.04 37.04 468,200 -0.90(-2.37%)
Oct 04, 2005 37.90 38.31 37.85 37.94 390,400 +0.21(+0.56%)
Oct 03, 2005 37.90 38.25 37.43 37.73 619,200 +0.03(+0.08%)
Sep 30, 2005 36.75 37.81 36.55 37.70 636,100 +0.95(+2.59%)
Sep 29, 2005 36.73 36.79 36.15 36.75 601,800 +0.03(+0.08%)
Sep 28, 2005 36.99 37.21 36.72 36.72 868,200 -0.27(-0.73%)
Sep 27, 2005 36.65 37.16 36.23 36.99 533,500 +0.29(+0.79%)
Sep 26, 2005 36.84 37.46 36.38 36.70 504,100 +0.00(+0.00%)
Sep 23, 2005 36.57 36.84 36.00 36.70 721,900 +0.68(+1.89%)
Sep 22, 2005 36.19 36.39 35.25 36.02 1,147,700 -0.16(-0.44%)
Sep 21, 2005 37.33 37.33 36.17 36.18 1,121,100 -1.15(-3.08%)
Sep 20, 2005 38.83 38.83 36.98 37.33 1,170,600 -1.49(-3.84%)
Sep 19, 2005 38.80 39.35 38.80 38.82 773,300 +0.27(+0.70%)
Sep 16, 2005 38.66 38.92 38.19 38.55 1,156,000 -0.10(-0.26%)
Sep 15, 2005 38.70 38.93 38.15 38.65 564,500 -0.01(-0.03%)
Sep 14, 2005 39.01 39.01 38.55 38.66 829,100 -0.09(-0.23%)
Sep 13, 2005 38.40 38.95 38.02 38.75 641,800 -0.07(-0.18%)
Sep 12, 2005 39.20 39.21 38.20 38.82 654,000 +0.06(+0.15%)
Sep 09, 2005 38.25 38.77 38.19 38.76 387,500 +0.41(+1.07%)
Sep 08, 2005 38.39 38.59 37.95 38.35 467,600 -0.04(-0.10%)
Sep 07, 2005 37.62 38.62 37.60 38.39 703,600 +0.72(+1.91%)
Sep 06, 2005 36.60 37.75 36.60 37.67 907,300 +1.08(+2.95%)
Sep 02, 2005 37.62 37.80 36.27 36.59 865,600 -0.98(-2.61%)
Sep 01, 2005 37.67 38.20 37.24 37.57 583,100 -0.20(-0.53%)
Aug 31, 2005 36.97 37.83 36.96 37.77 625,400 +0.81(+2.19%)
Aug 30, 2005 37.43 37.55 36.70 36.96 621,800 -0.47(-1.26%)
Aug 29, 2005 37.25 37.94 37.10 37.43 884,400 +0.21(+0.56%)
Aug 26, 2005 37.56 37.49 37.00 37.22 764,100 -0.34(-0.91%)
Aug 25, 2005 37.40 37.90 37.00 37.56 864,300 +0.66(+1.79%)
Aug 24, 2005 37.01 37.86 36.90 36.90 988,700 +0.09(+0.24%)
Aug 23, 2005 36.67 37.19 36.19 36.81 938,200 +0.06(+0.16%)
Aug 22, 2005 37.01 37.21 36.00 36.75 945,700 -0.50(-1.34%)
Aug 19, 2005 37.66 37.71 36.73 37.25 1,163,500 -0.15(-0.40%)
Aug 18, 2005 38.25 38.65 37.28 37.40 1,483,600 -2.06(-5.22%)
Aug 17, 2005 39.45 39.70 38.76 39.46 1,609,800 -0.25(-0.63%)
Aug 16, 2005 40.55 40.63 39.66 39.71 591,600 -0.98(-2.41%)
Aug 15, 2005 40.30 40.75 40.21 40.69 473,900 -0.01(-0.02%)
Aug 12, 2005 40.47 40.91 40.40 40.70 562,000 -0.08(-0.20%)
Aug 11, 2005 40.99 41.36 40.06 40.78 757,500 -0.31(-0.75%)
Aug 10, 2005 41.70 41.95 40.90 41.09 633,500 -0.23(-0.56%)
Aug 09, 2005 41.45 41.95 41.10 41.32 429,700 +0.09(+0.22%)
Aug 08, 2005 40.99 41.69 40.99 41.23 576,400 +0.26(+0.63%)
Aug 05, 2005 41.30 41.30 40.58 40.97 679,500 -0.18(-0.44%)
Aug 04, 2005 41.77 41.77 40.80 41.15 702,800 -0.62(-1.48%)
Aug 03, 2005 41.86 42.12 41.63 41.77 713,900 -0.11(-0.26%)
Aug 02, 2005 41.55 42.12 41.30 41.88 654,100 +0.30(+0.72%)
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.