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 (%)
Jun 30, 2004 33.25 34.04 33.25 33.98 721,900 +0.68(+2.04%)
Jun 29, 2004 33.70 33.72 33.20 33.30 466,500 -0.30(-0.89%)
Jun 28, 2004 33.44 33.97 33.44 33.60 515,600 +0.20(+0.60%)
Jun 25, 2004 33.61 33.75 33.36 33.40 828,500 -0.03(-0.09%)
Jun 24, 2004 33.46 33.59 33.41 33.43 499,000 +0.07(+0.21%)
Jun 23, 2004 33.35 33.51 33.16 33.36 452,900 +0.01(+0.03%)
Jun 22, 2004 33.14 33.35 32.86 33.35 404,100 +0.22(+0.66%)
Jun 21, 2004 33.30 33.55 33.11 33.13 305,400 -0.22(-0.66%)
Jun 18, 2004 33.20 33.45 33.05 33.35 455,500 +0.15(+0.45%)
Jun 17, 2004 32.99 33.20 32.80 33.20 402,500 +0.21(+0.64%)
Jun 16, 2004 33.06 33.07 32.78 32.99 433,200 -0.11(-0.33%)
Jun 15, 2004 32.59 33.24 32.58 33.10 628,200 +0.58(+1.78%)
Jun 14, 2004 32.80 32.81 32.36 32.52 616,700 -0.18(-0.55%)
Jun 10, 2004 32.44 32.79 32.39 32.70 392,700 +0.27(+0.83%)
Jun 09, 2004 32.80 32.95 32.36 32.43 938,000 +0.13(+0.40%)
Jun 08, 2004 31.90 32.52 31.74 32.30 551,500 +0.29(+0.91%)
Jun 07, 2004 31.29 32.01 31.29 32.01 350,400 +0.78(+2.50%)
Jun 04, 2004 30.92 31.41 30.90 31.23 578,500 +0.56(+1.83%)
Jun 03, 2004 30.66 31.44 30.32 30.67 814,400 +0.03(+0.10%)
Jun 02, 2004 30.29 30.73 29.79 30.64 549,900 +0.60(+2.00%)
Jun 01, 2004 29.80 30.19 29.76 30.04 404,200 +0.10(+0.33%)
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%)
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.