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 (%)
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%)
Aug 01, 2005 40.07 41.68 40.07 41.58 539,600 +0.56(+1.37%)
Jul 29, 2005 41.15 41.35 40.70 41.02 302,400 -0.28(-0.68%)
Jul 28, 2005 41.00 41.34 40.89 41.30 381,400 +0.35(+0.85%)
Jul 27, 2005 40.80 41.03 40.63 40.95 396,300 +0.29(+0.71%)
Jul 26, 2005 40.46 40.88 40.39 40.66 600,300 +0.20(+0.49%)
Jul 25, 2005 40.61 40.78 39.80 40.46 1,059,200 -0.88(-2.13%)
Jul 22, 2005 41.54 41.84 41.01 41.34 628,300 -0.20(-0.48%)
Jul 21, 2005 42.05 42.05 41.20 41.54 583,100 -0.48(-1.14%)
Jul 20, 2005 41.85 42.08 41.60 42.02 510,900 -0.06(-0.14%)
Jul 19, 2005 42.13 42.30 41.65 42.08 1,284,600 -0.25(-0.59%)
Jul 18, 2005 40.41 42.49 40.40 42.33 1,693,900 +2.02(+5.01%)
Jul 15, 2005 40.49 40.79 39.94 40.31 745,200 -0.28(-0.69%)
Jul 14, 2005 41.26 41.41 40.50 40.59 588,800 -0.17(-0.42%)
Jul 13, 2005 41.40 41.40 40.42 40.76 1,414,700 -0.53(-1.28%)
Jul 12, 2005 40.50 41.50 40.25 41.29 2,158,000 +1.53(+3.85%)
Jul 11, 2005 40.10 40.20 39.65 39.76 641,700 -0.69(-1.71%)
Jul 08, 2005 39.70 40.54 39.60 40.45 486,000 +0.70(+1.76%)
Jul 07, 2005 39.44 39.75 38.90 39.75 583,600 +0.32(+0.81%)
Jul 06, 2005 40.14 40.20 39.40 39.43 745,500 -0.71(-1.77%)
Jul 05, 2005 39.26 40.20 39.26 40.14 452,000 +0.75(+1.90%)
Jul 01, 2005 39.00 39.60 38.94 39.39 505,700 +0.59(+1.52%)
Jun 30, 2005 39.45 39.68 38.70 38.80 629,200 -0.37(-0.94%)
Jun 29, 2005 38.66 39.34 38.64 39.17 560,400 +0.52(+1.35%)
Jun 28, 2005 38.07 38.94 38.07 38.65 374,500 +0.78(+2.06%)
Jun 27, 2005 37.40 37.90 37.38 37.87 564,500 +0.29(+0.77%)
Jun 24, 2005 37.54 37.76 37.19 37.58 647,200 +0.04(+0.11%)
Jun 23, 2005 38.15 38.60 37.50 37.54 644,200 -0.87(-2.27%)
Jun 22, 2005 38.15 38.75 38.13 38.41 495,000 +0.23(+0.60%)
Jun 21, 2005 38.50 38.50 37.87 38.18 494,000 -0.50(-1.29%)
Jun 20, 2005 38.50 38.76 38.21 38.68 280,700 -0.18(-0.46%)
Jun 17, 2005 39.70 39.70 38.75 38.86 635,500 -0.11(-0.28%)
Jun 16, 2005 38.58 38.99 38.58 38.97 324,000 +0.39(+1.01%)
Jun 15, 2005 38.90 38.90 38.20 38.58 465,600 -0.32(-0.82%)
Jun 14, 2005 38.60 38.99 38.60 38.90 446,200 +0.22(+0.57%)
Jun 13, 2005 38.15 38.95 38.10 38.68 489,800 +0.34(+0.89%)
Jun 10, 2005 38.30 38.45 38.10 38.34 341,900 +0.03(+0.08%)
Jun 09, 2005 37.95 38.56 37.87 38.31 513,600 +0.26(+0.68%)
Jun 08, 2005 38.45 38.59 37.96 38.05 454,700 -0.40(-1.04%)
Jun 07, 2005 38.43 38.90 38.34 38.45 508,700 -0.01(-0.03%)
Jun 06, 2005 37.94 38.50 37.94 38.46 648,300 +0.27(+0.71%)
Jun 03, 2005 38.15 38.80 38.10 38.19 493,800 -0.31(-0.81%)
Jun 02, 2005 38.29 38.67 38.14 38.50 577,900 +0.24(+0.63%)
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.