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 (%)
Jul 31, 2003 24.76 24.76 23.90 23.93 944,200 -0.86(-3.47%)
Jul 30, 2003 25.00 25.29 24.60 24.79 859,300 -0.53(-2.09%)
Jul 29, 2003 25.40 25.50 25.03 25.32 261,300 -0.18(-0.71%)
Jul 28, 2003 25.25 25.50 25.11 25.50 428,600 +0.33(+1.31%)
Jul 25, 2003 24.96 25.35 24.78 25.17 672,700 +0.20(+0.80%)
Jul 24, 2003 25.50 25.75 24.97 24.97 498,300 -0.41(-1.62%)
Jul 23, 2003 25.51 25.51 25.03 25.38 446,700 -0.13(-0.51%)
Jul 22, 2003 25.17 25.51 24.87 25.51 544,700 +0.34(+1.35%)
Jul 21, 2003 25.10 25.22 24.74 25.17 700,600 +0.07(+0.28%)
Jul 18, 2003 25.00 25.15 24.81 25.10 431,200 +0.30(+1.21%)
Jul 17, 2003 25.00 25.29 24.75 24.80 1,047,500 -0.33(-1.31%)
Jul 16, 2003 25.50 25.50 25.02 25.13 518,600 -0.37(-1.45%)
Jul 15, 2003 25.40 25.74 25.23 25.50 662,800 +0.25(+0.99%)
Jul 14, 2003 25.00 25.53 24.90 25.25 1,206,200 +0.37(+1.49%)
Jul 11, 2003 24.43 24.96 24.41 24.88 822,600 +0.65(+2.68%)
Jul 10, 2003 24.53 24.74 24.05 24.23 597,700 -0.30(-1.22%)
Jul 09, 2003 24.45 24.65 24.28 24.53 826,800 +0.26(+1.07%)
Jul 08, 2003 23.76 24.35 23.65 24.27 510,300 +0.32(+1.34%)
Jul 07, 2003 23.60 23.99 23.54 23.95 760,000 +0.50(+2.13%)
Jul 03, 2003 23.10 23.60 23.05 23.45 492,900 +0.23(+0.99%)
Jul 02, 2003 23.00 23.33 22.95 23.22 488,900 +0.18(+0.78%)
Jul 01, 2003 23.20 23.20 22.63 23.04 724,400 -0.01(-0.04%)
Jun 30, 2003 22.54 23.05 22.54 23.05 1,068,800 +0.47(+2.08%)
Jun 27, 2003 22.50 22.61 22.35 22.58 1,651,300 +0.08(+0.36%)
Jun 26, 2003 22.38 22.51 22.15 22.50 659,600 +0.07(+0.31%)
Jun 25, 2003 22.30 22.51 22.25 22.43 1,637,900 +0.18(+0.81%)
Jun 24, 2003 22.40 22.50 22.15 22.25 1,229,400 -0.05(-0.22%)
Jun 23, 2003 22.70 22.70 22.17 22.30 1,521,500 -0.12(-0.54%)
Jun 20, 2003 22.50 22.74 22.05 22.42 876,500 -0.02(-0.09%)
Jun 19, 2003 23.05 23.23 22.40 22.44 805,000 -0.71(-3.07%)
Jun 18, 2003 23.40 23.41 23.00 23.15 491,700 -0.33(-1.41%)
Jun 17, 2003 23.68 23.68 23.15 23.48 527,200 -0.06(-0.25%)
Jun 16, 2003 23.13 23.56 23.07 23.54 411,500 +0.41(+1.77%)
Jun 13, 2003 23.48 23.68 23.07 23.13 389,000 -0.35(-1.49%)
Jun 12, 2003 23.24 23.54 23.05 23.48 986,800 +0.29(+1.25%)
Jun 11, 2003 22.95 23.24 22.65 23.19 392,000 +0.34(+1.49%)
Jun 10, 2003 22.80 23.12 22.75 22.85 622,100 +0.22(+0.97%)
Jun 09, 2003 23.20 23.20 22.40 22.63 437,100 -0.64(-2.75%)
Jun 06, 2003 23.75 24.00 23.15 23.27 417,800 -0.23(-0.98%)
Jun 05, 2003 23.35 23.70 23.08 23.50 790,500 +0.12(+0.51%)
Jun 04, 2003 23.10 23.41 22.99 23.38 558,800 +0.49(+2.14%)
Jun 03, 2003 23.56 23.57 22.70 22.89 885,700 -0.98(-4.11%)
Jun 02, 2003 23.80 23.96 23.65 23.87 759,200 +0.07(+0.29%)
May 30, 2003 22.55 23.83 22.55 23.80 1,168,000 +1.30(+5.78%)
May 29, 2003 22.60 23.15 22.16 22.50 1,056,400 -0.02(-0.09%)
May 28, 2003 21.50 22.60 21.48 22.52 1,416,400 +1.01(+4.70%)
May 27, 2003 20.80 21.55 20.73 21.51 828,300 +0.62(+2.97%)
May 23, 2003 20.85 21.10 20.58 20.89 413,300 +0.25(+1.21%)
May 22, 2003 20.20 20.75 20.19 20.64 651,800 +0.44(+2.18%)
May 21, 2003 20.27 20.35 20.03 20.20 535,800 -0.18(-0.88%)
May 20, 2003 20.38 20.87 20.35 20.38 450,500 -0.05(-0.24%)
May 19, 2003 20.85 20.85 20.41 20.43 864,600 -0.27(-1.30%)
May 16, 2003 20.73 20.90 20.50 20.70 389,300 -0.03(-0.14%)
May 15, 2003 20.90 20.96 20.70 20.73 444,400 -0.17(-0.81%)
May 14, 2003 21.13 21.19 20.87 20.90 444,900 -0.18(-0.85%)
May 13, 2003 21.15 21.15 20.80 21.08 446,900 -0.06(-0.28%)
May 12, 2003 20.55 21.24 20.51 21.14 462,000 +0.59(+2.87%)
May 09, 2003 19.94 20.55 19.94 20.55 477,600 +0.66(+3.32%)
May 08, 2003 19.83 20.14 19.64 19.89 359,700 -0.29(-1.44%)
May 07, 2003 20.09 20.49 20.08 20.18 450,200 +0.04(+0.20%)
May 06, 2003 19.85 20.29 19.85 20.14 544,600 +0.19(+0.95%)
May 05, 2003 19.85 20.10 19.68 19.95 361,000 +0.25(+1.27%)
May 02, 2003 19.21 19.72 19.20 19.70 383,400 +0.49(+2.55%)
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.