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, 2004 34.09 34.58 34.00 34.56 262,800 +0.48(+1.41%)
Aug 30, 2004 34.50 34.64 34.08 34.08 218,900 -0.43(-1.25%)
Aug 27, 2004 34.51 34.71 34.27 34.51 374,700 +0.00(+0.00%)
Aug 26, 2004 34.70 34.91 34.47 34.51 384,300 -0.31(-0.89%)
Aug 25, 2004 34.50 34.85 34.36 34.82 373,700 +0.32(+0.93%)
Aug 24, 2004 34.53 34.96 34.38 34.50 408,400 +0.17(+0.50%)
Aug 23, 2004 34.73 34.78 34.21 34.33 429,600 -0.32(-0.92%)
Aug 20, 2004 34.66 35.01 34.51 34.65 724,000 +0.00(+0.00%)
Aug 19, 2004 34.70 35.15 33.90 34.65 1,378,300 -0.34(-0.97%)
Aug 18, 2004 33.75 35.11 33.75 34.99 1,122,700 +1.27(+3.77%)
Aug 17, 2004 33.10 34.00 33.05 33.72 445,600 +0.77(+2.34%)
Aug 16, 2004 32.36 33.10 32.36 32.95 493,700 +0.50(+1.54%)
Aug 13, 2004 32.40 32.74 32.24 32.45 290,600 -0.10(-0.31%)
Aug 12, 2004 33.05 33.09 32.43 32.55 432,200 -0.53(-1.60%)
Aug 11, 2004 32.75 33.25 32.24 33.08 400,900 +0.18(+0.55%)
Aug 10, 2004 32.30 33.00 32.30 32.90 450,200 +0.54(+1.67%)
Aug 09, 2004 32.35 32.51 32.15 32.36 414,700 +0.01(+0.03%)
Aug 06, 2004 33.10 33.14 32.15 32.35 505,500 -0.86(-2.59%)
Aug 05, 2004 34.30 34.30 33.18 33.21 718,200 -1.23(-3.57%)
Aug 04, 2004 34.30 34.62 33.77 34.44 451,900 +0.02(+0.06%)
Aug 03, 2004 34.77 34.77 34.17 34.42 428,100 -0.35(-1.01%)
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.