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 (%)
Apr 30, 2004 20.62 20.69 20.45 20.57 509,632 -0.10(-0.47%)
Apr 29, 2004 20.87 20.94 20.37 20.66 1,074,599 -0.14(-0.66%)
Apr 28, 2004 21.39 21.39 20.75 20.80 684,641 -0.59(-2.77%)
Apr 27, 2004 21.52 21.60 21.34 21.39 709,622 -0.08(-0.35%)
Apr 26, 2004 21.54 21.65 21.35 21.47 656,465 +0.04(+0.19%)
Apr 23, 2004 21.45 21.52 21.24 21.43 719,207 -0.08(-0.35%)
Apr 22, 2004 21.10 21.54 20.99 21.50 449,359 +0.50(+2.39%)
Apr 21, 2004 20.93 21.07 20.83 21.00 708,315 -0.10(-0.49%)
Apr 20, 2004 21.41 21.61 21.10 21.10 865,605 -0.41(-1.89%)
Apr 19, 2004 21.39 21.51 21.10 21.51 558,867 -0.01(-0.06%)
Apr 16, 2004 21.52 21.65 21.30 21.52 815,353 +0.14(+0.68%)
Apr 15, 2004 21.00 21.41 21.00 21.38 696,115 +0.38(+1.80%)
Apr 14, 2004 21.28 21.45 20.93 21.00 601,711 -0.39(-1.83%)
Apr 13, 2004 21.93 21.93 21.35 21.39 696,115 -0.23(-1.08%)
Apr 12, 2004 21.65 21.90 21.54 21.63 540,131 -0.13(-0.60%)
Apr 08, 2004 22.03 22.03 21.63 21.76 664,163 -0.14(-0.63%)
Apr 07, 2004 22.09 22.10 21.83 21.90 532,870 -0.23(-1.03%)
Apr 06, 2004 22.00 22.20 21.99 22.12 584,574 +0.01(+0.06%)
Apr 05, 2004 21.93 22.14 21.88 22.11 657,627 +0.12(+0.53%)
Apr 02, 2004 22.21 22.24 21.73 21.99 1,051,942 -0.04(-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.