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 (%)
Dec 31, 2004 32.31 32.51 32.20 32.27 338,300 -0.03(-0.09%)
Dec 30, 2004 32.25 32.41 31.99 32.30 389,200 -0.04(-0.12%)
Dec 29, 2004 32.20 32.49 32.02 32.34 417,400 -0.03(-0.09%)
Dec 28, 2004 31.98 32.50 31.55 32.37 494,100 +0.39(+1.22%)
Dec 27, 2004 32.30 32.70 31.75 31.98 399,200 -0.37(-1.14%)
Dec 23, 2004 32.34 32.56 32.16 32.35 449,400 +0.01(+0.03%)
Dec 22, 2004 31.65 32.37 31.64 32.34 709,000 +0.71(+2.24%)
Dec 21, 2004 31.02 31.64 31.02 31.63 776,700 +0.78(+2.53%)
Dec 20, 2004 31.20 31.20 30.74 30.85 739,500 -0.37(-1.19%)
Dec 17, 2004 31.91 31.95 31.00 31.22 881,300 -0.69(-2.16%)
Dec 16, 2004 31.70 32.16 31.33 31.91 1,343,900 +1.11(+3.60%)
Dec 15, 2004 31.05 31.10 30.57 30.80 823,000 -0.25(-0.81%)
Dec 14, 2004 30.67 31.05 30.41 31.05 810,500 +0.26(+0.84%)
Dec 13, 2004 30.75 30.94 30.31 30.79 835,600 +0.44(+1.45%)
Dec 10, 2004 30.10 30.81 30.01 30.35 1,599,100 -0.06(-0.20%)
Dec 09, 2004 28.36 30.50 28.12 30.41 2,685,100 +2.41(+8.61%)
Dec 08, 2004 27.70 28.05 27.70 28.00 666,800 +0.30(+1.08%)
Dec 07, 2004 28.00 28.00 27.70 27.70 521,700 -0.30(-1.07%)
Dec 06, 2004 27.53 28.07 27.31 28.00 1,097,000 +0.42(+1.52%)
Dec 03, 2004 27.91 27.99 27.56 27.58 455,000 -0.32(-1.15%)
Dec 02, 2004 27.50 28.06 27.09 27.90 831,300 +0.20(+0.72%)
Dec 01, 2004 27.14 27.87 27.05 27.70 908,500 +0.62(+2.29%)
Nov 30, 2004 27.06 27.23 26.92 27.08 713,300 +0.05(+0.18%)
Nov 29, 2004 26.61 27.06 26.39 27.03 865,800 +0.43(+1.62%)
Nov 26, 2004 26.45 26.84 26.45 26.60 165,300 -0.10(-0.37%)
Nov 24, 2004 26.15 26.84 26.07 26.70 686,200 +0.55(+2.10%)
Nov 23, 2004 25.65 26.26 25.62 26.15 936,900 +0.33(+1.28%)
Nov 22, 2004 26.35 26.36 25.50 25.82 1,265,500 -0.62(-2.34%)
Nov 19, 2004 26.25 26.48 26.05 26.44 1,270,100 +0.14(+0.53%)
Nov 18, 2004 25.50 26.45 25.26 26.30 1,066,600 +1.00(+3.95%)
Nov 17, 2004 25.83 26.03 25.06 25.30 1,339,200 -0.29(-1.13%)
Nov 16, 2004 25.94 26.12 25.25 25.59 1,505,200 -0.22(-0.85%)
Nov 15, 2004 26.30 26.75 24.77 25.81 2,242,100 -10.72(-29.35%)
Nov 12, 2004 35.30 36.53 35.23 36.53 1,212,100 +1.20(+3.40%)
Nov 11, 2004 35.34 35.43 35.00 35.33 224,200 -0.09(-0.25%)
Nov 10, 2004 35.25 35.56 35.08 35.42 441,300 +0.32(+0.91%)
Nov 09, 2004 35.20 35.44 34.91 35.10 359,400 -0.03(-0.09%)
Nov 08, 2004 35.00 35.40 34.89 35.13 784,600 -0.20(-0.57%)
Nov 05, 2004 35.27 35.78 35.00 35.33 1,018,200 +0.56(+1.61%)
Nov 04, 2004 34.37 34.88 33.85 34.77 811,200 +0.40(+1.16%)
Nov 03, 2004 34.60 35.10 34.05 34.37 835,300 +0.02(+0.06%)
Nov 02, 2004 33.81 34.53 33.70 34.35 826,300 +0.57(+1.69%)
Nov 01, 2004 33.35 34.01 33.14 33.78 752,700 +0.51(+1.53%)
Oct 29, 2004 33.50 33.68 33.08 33.27 601,900 -0.23(-0.69%)
Oct 28, 2004 33.20 34.00 33.20 33.50 732,200 +0.30(+0.90%)
Oct 27, 2004 32.35 33.38 32.01 33.20 731,900 +1.00(+3.11%)
Oct 26, 2004 32.25 32.50 31.81 32.20 819,600 -0.12(-0.37%)
Oct 25, 2004 31.70 32.38 31.28 32.32 1,119,600 -0.08(-0.25%)
Oct 22, 2004 32.95 33.31 32.34 32.40 317,600 -0.58(-1.76%)
Oct 21, 2004 32.80 33.26 32.45 32.98 427,800 +0.32(+0.98%)
Oct 20, 2004 33.00 33.32 32.50 32.66 686,500 -0.36(-1.09%)
Oct 19, 2004 33.25 33.67 33.01 33.02 571,300 -0.11(-0.33%)
Oct 18, 2004 32.59 33.32 32.45 33.13 895,600 +0.58(+1.78%)
Oct 15, 2004 32.74 32.90 32.10 32.55 1,012,300 -0.12(-0.37%)
Oct 14, 2004 32.85 33.18 32.60 32.67 1,411,400 +0.14(+0.43%)
Oct 13, 2004 33.52 33.53 32.09 32.53 1,671,400 -1.02(-3.04%)
Oct 12, 2004 33.75 33.90 33.30 33.55 866,200 -0.55(-1.61%)
Oct 11, 2004 34.25 34.35 33.95 34.10 567,400 -0.30(-0.87%)
Oct 08, 2004 34.71 35.20 34.26 34.40 473,800 -0.65(-1.85%)
Oct 07, 2004 35.64 35.87 34.85 35.05 578,800 -0.59(-1.66%)
Oct 06, 2004 35.95 35.95 35.44 35.64 884,300 -0.18(-0.50%)
Oct 05, 2004 36.71 36.73 35.75 35.82 912,200 -0.94(-2.56%)
Oct 04, 2004 37.08 37.30 36.70 36.76 683,400 -0.32(-0.86%)
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.