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 31, 2005 38.33 38.33 37.80 37.85 505,100 -0.43(-1.12%)
May 27, 2005 38.07 38.46 38.00 38.28 401,500 +0.21(+0.55%)
May 26, 2005 37.73 38.13 37.63 38.07 534,200 +0.44(+1.17%)
May 25, 2005 37.10 37.81 37.10 37.63 642,100 +0.38(+1.02%)
May 24, 2005 37.47 37.70 37.05 37.25 745,200 -0.45(-1.19%)
May 23, 2005 37.10 37.95 37.08 37.70 759,000 +0.40(+1.07%)
May 20, 2005 37.60 37.60 37.05 37.30 513,400 +0.14(+0.38%)
May 19, 2005 36.30 37.33 36.26 37.16 1,234,500 +0.58(+1.59%)
May 18, 2005 35.85 36.70 35.66 36.58 1,529,800 +0.85(+2.38%)
May 17, 2005 36.00 36.41 35.28 35.73 1,492,900 +0.27(+0.76%)
May 16, 2005 34.50 35.65 34.50 35.46 1,068,400 +0.98(+2.84%)
May 13, 2005 35.60 35.70 34.10 34.48 1,255,000 -1.12(-3.15%)
May 12, 2005 36.22 36.24 35.40 35.60 888,000 -0.52(-1.44%)
May 11, 2005 36.08 36.22 35.56 36.12 379,800 +0.04(+0.11%)
May 10, 2005 36.47 36.47 35.78 36.08 348,000 -0.39(-1.07%)
May 09, 2005 35.95 36.49 35.90 36.47 378,200 +0.42(+1.17%)
May 06, 2005 36.77 36.77 35.77 36.05 471,200 -0.19(-0.52%)
May 05, 2005 35.70 36.49 35.47 36.24 885,600 +0.59(+1.65%)
May 04, 2005 35.70 35.80 35.27 35.65 699,200 +0.27(+0.76%)
May 03, 2005 35.40 35.95 35.15 35.38 705,800 -0.17(-0.48%)
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.