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 28, 2004 29.78 30.10 29.68 29.94 238,200 -0.01(-0.03%)
May 27, 2004 29.72 30.08 29.63 29.95 613,700 -0.02(-0.07%)
May 26, 2004 30.00 30.14 29.81 29.97 441,200 -0.17(-0.56%)
May 25, 2004 29.00 30.20 28.86 30.14 492,400 +1.17(+4.04%)
May 24, 2004 29.20 29.28 28.89 28.97 437,300 -0.19(-0.65%)
May 21, 2004 28.75 29.25 28.74 29.16 446,200 +0.36(+1.25%)
May 20, 2004 28.31 29.00 28.28 28.80 696,800 +0.49(+1.73%)
May 19, 2004 28.50 28.69 28.25 28.31 879,500 -0.77(-2.65%)
May 18, 2004 28.60 29.70 28.38 29.08 1,047,700 +0.43(+1.50%)
May 17, 2004 28.27 28.80 27.80 28.65 1,179,600 +0.28(+0.99%)
May 14, 2004 27.95 28.54 27.92 28.37 440,200 +0.17(+0.60%)
May 13, 2004 28.42 28.42 28.02 28.20 490,100 -0.20(-0.70%)
May 12, 2004 28.60 28.60 27.88 28.40 779,300 -0.32(-1.11%)
May 11, 2004 28.55 28.75 28.45 28.72 253,000 +0.33(+1.16%)
May 10, 2004 28.22 28.96 28.12 28.39 502,500 -0.08(-0.28%)
May 07, 2004 29.05 29.38 28.46 28.47 449,200 -0.69(-2.37%)
May 06, 2004 29.50 29.50 29.05 29.16 545,000 -0.58(-1.95%)
May 05, 2004 29.70 29.90 29.58 29.74 333,300 +0.09(+0.30%)
May 04, 2004 30.00 30.10 29.52 29.65 748,800 -0.38(-1.27%)
May 03, 2004 30.00 30.21 29.65 30.03 460,800 +0.16(+0.54%)
Apr 30, 2004 29.95 30.05 29.70 29.87 350,900 -0.14(-0.47%)
Apr 29, 2004 30.31 30.41 29.58 30.01 739,900 -0.20(-0.66%)
Apr 28, 2004 31.07 31.07 30.13 30.21 471,400 -0.86(-2.77%)
Apr 27, 2004 31.25 31.37 31.00 31.07 488,600 -0.11(-0.35%)
Apr 26, 2004 31.28 31.45 31.01 31.18 452,000 +0.06(+0.19%)
Apr 23, 2004 31.15 31.25 30.85 31.12 495,200 -0.11(-0.35%)
Apr 22, 2004 30.65 31.29 30.49 31.23 309,400 +0.73(+2.39%)
Apr 21, 2004 30.40 30.60 30.25 30.50 487,700 -0.15(-0.49%)
Apr 20, 2004 31.10 31.39 30.64 30.65 596,000 -0.59(-1.89%)
Apr 19, 2004 31.06 31.24 30.65 31.24 384,800 -0.02(-0.06%)
Apr 16, 2004 31.25 31.45 30.93 31.26 561,400 +0.21(+0.68%)
Apr 15, 2004 30.50 31.09 30.50 31.05 479,300 +0.55(+1.80%)
Apr 14, 2004 30.90 31.16 30.40 30.50 414,300 -0.57(-1.83%)
Apr 13, 2004 31.85 31.85 31.01 31.07 479,300 -0.34(-1.08%)
Apr 12, 2004 31.45 31.80 31.28 31.41 371,900 -0.19(-0.60%)
Apr 08, 2004 31.99 31.99 31.42 31.60 457,300 -0.20(-0.63%)
Apr 07, 2004 32.08 32.10 31.70 31.80 366,900 -0.33(-1.03%)
Apr 06, 2004 31.95 32.24 31.94 32.13 402,500 +0.02(+0.06%)
Apr 05, 2004 31.85 32.15 31.78 32.11 452,800 +0.17(+0.53%)
Apr 02, 2004 32.25 32.30 31.56 31.94 724,300 -0.06(-0.19%)
Apr 01, 2004 32.50 32.50 31.94 32.00 615,900 -0.60(-1.84%)
Mar 31, 2004 32.15 32.70 32.12 32.60 793,100 +0.71(+2.23%)
Mar 30, 2004 31.90 32.29 31.70 31.89 626,300 +0.13(+0.41%)
Mar 29, 2004 31.76 31.93 31.50 31.76 618,600 +0.25(+0.79%)
Mar 26, 2004 31.20 31.65 31.15 31.51 774,400 +0.36(+1.16%)
Mar 25, 2004 31.30 31.50 30.90 31.15 1,670,200 -0.07(-0.22%)
Mar 24, 2004 31.95 32.05 31.14 31.22 1,742,100 -0.86(-2.68%)
Mar 23, 2004 32.40 32.43 31.82 32.08 1,398,300 -0.32(-0.99%)
Mar 22, 2004 32.70 32.89 32.35 32.40 1,180,500 -0.68(-2.06%)
Mar 19, 2004 33.41 33.45 32.95 33.08 494,600 -0.33(-0.99%)
Mar 18, 2004 33.80 33.87 32.69 33.41 1,331,700 -0.14(-0.42%)
Mar 17, 2004 33.59 33.74 33.43 33.55 525,600 +0.21(+0.63%)
Mar 16, 2004 33.58 33.89 33.20 33.34 480,600 -0.14(-0.42%)
Mar 15, 2004 33.75 33.76 33.45 33.48 563,700 -0.26(-0.77%)
Mar 12, 2004 33.60 33.90 33.48 33.74 540,000 +0.14(+0.42%)
Mar 11, 2004 33.61 34.30 33.53 33.60 528,000 -0.12(-0.36%)
Mar 10, 2004 34.45 34.45 33.72 33.72 501,300 -0.54(-1.58%)
Mar 09, 2004 34.22 34.62 34.17 34.26 333,000 -0.21(-0.61%)
Mar 08, 2004 34.95 34.95 34.40 34.47 280,800 -0.36(-1.03%)
Mar 05, 2004 34.55 34.94 34.47 34.83 431,500 +0.08(+0.23%)
Mar 04, 2004 34.95 35.04 34.49 34.75 526,500 -0.20(-0.57%)
Mar 03, 2004 34.70 35.09 34.56 34.95 341,100 +0.21(+0.60%)
Mar 02, 2004 35.00 35.00 34.60 34.74 314,100 -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.