Barnes & Noble, Inc. Stock Price History | Historical BKS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.16	35.21	34.09	34.90	593,100	+0.99(+2.92%)
Feb 26, 2004	33.97	34.09	33.86	33.91	603,500	-0.04(-0.12%)
Feb 25, 2004	34.23	34.27	33.80	33.95	548,000	-0.18(-0.53%)
Feb 24, 2004	34.10	34.35	34.10	34.13	843,600	-0.03(-0.09%)
Feb 23, 2004	34.55	34.65	34.10	34.16	523,000	-0.45(-1.30%)
Feb 20, 2004	35.27	35.27	34.50	34.61	624,300	-0.66(-1.87%)
Feb 19, 2004	36.16	36.16	35.26	35.27	470,400	-0.88(-2.43%)
Feb 18, 2004	35.97	36.26	35.70	36.15	658,700	+0.43(+1.20%)
Feb 17, 2004	35.70	35.90	35.65	35.72	372,500	+0.10(+0.28%)
Feb 13, 2004	35.80	35.90	35.31	35.62	264,900	-0.09(-0.25%)
Feb 12, 2004	35.75	35.98	35.64	35.71	408,900	-0.03(-0.08%)
Feb 11, 2004	35.32	35.74	35.22	35.74	869,100	+0.57(+1.62%)
Feb 10, 2004	35.45	35.60	35.02	35.17	518,300	-0.27(-0.76%)
Feb 09, 2004	35.00	35.70	34.98	35.44	874,400	+0.44(+1.26%)
Feb 06, 2004	34.70	35.07	34.59	35.00	549,500	+0.43(+1.24%)
Feb 05, 2004	34.40	34.75	34.28	34.57	443,700	+0.39(+1.14%)
Feb 04, 2004	34.34	34.53	34.11	34.18	437,400	-0.15(-0.44%)
Feb 03, 2004	34.20	34.40	34.09	34.33	224,800	+0.31(+0.91%)
Feb 02, 2004	33.85	34.65	33.76	34.02	583,300	+0.17(+0.50%)
Jan 30, 2004	34.55	34.69	33.73	33.85	622,700	-0.70(-2.03%)
Jan 29, 2004	34.30	34.55	34.11	34.55	250,200	+0.35(+1.02%)
Jan 28, 2004	34.80	34.85	34.20	34.20	491,000	-0.42(-1.21%)
Jan 27, 2004	34.99	35.00	34.62	34.62	463,200	-0.37(-1.06%)
Jan 26, 2004	35.00	35.08	34.74	34.99	677,300	+0.20(+0.57%)
Jan 23, 2004	34.62	35.12	34.62	34.79	412,800	+0.19(+0.55%)
Jan 22, 2004	34.33	34.62	34.14	34.60	373,200	+0.37(+1.08%)
Jan 21, 2004	33.90	34.33	33.81	34.23	494,600	+0.32(+0.94%)
Jan 20, 2004	34.20	34.29	33.80	33.91	457,700	-0.23(-0.67%)
Jan 16, 2004	34.29	34.35	34.09	34.14	467,500	-0.15(-0.44%)
Jan 15, 2004	34.50	34.55	34.25	34.29	464,700	+0.00(+0.00%)
Jan 14, 2004	34.15	34.30	34.06	34.29	671,200	+0.24(+0.70%)
Jan 13, 2004	34.25	34.50	34.00	34.05	728,400	-0.50(-1.45%)
Jan 12, 2004	34.36	34.55	33.78	34.55	509,700	+0.19(+0.55%)
Jan 09, 2004	33.99	34.62	33.92	34.36	663,500	+0.38(+1.12%)
Jan 08, 2004	33.60	34.00	33.55	33.98	460,500	+0.38(+1.13%)
Jan 07, 2004	33.00	33.64	33.00	33.60	501,200	+0.50(+1.51%)
Jan 06, 2004	32.20	33.14	32.19	33.10	521,100	+0.85(+2.64%)
Jan 05, 2004	32.62	32.64	32.14	32.25	608,400	-0.26(-0.80%)
Jan 02, 2004	32.90	33.00	32.51	32.51	480,200	-0.34(-1.04%)
Dec 31, 2003	32.95	33.00	32.75	32.85	245,400	-0.03(-0.09%)
Dec 30, 2003	32.88	33.00	32.81	32.88	293,300	-0.10(-0.30%)
Dec 29, 2003	32.74	33.00	32.60	32.98	331,400	+0.24(+0.73%)
Dec 26, 2003	32.65	32.94	32.60	32.74	85,900	+0.09(+0.28%)
Dec 24, 2003	32.45	32.69	32.30	32.65	124,700	+0.20(+0.62%)
Dec 23, 2003	32.46	32.51	32.20	32.45	289,300	+0.05(+0.15%)
Dec 22, 2003	32.15	32.53	32.14	32.40	327,200	+0.05(+0.15%)
Dec 19, 2003	32.67	32.67	32.07	32.35	246,500	-0.23(-0.71%)
Dec 18, 2003	32.26	32.60	32.26	32.58	293,200	+0.42(+1.31%)
Dec 17, 2003	31.85	32.16	31.56	32.16	394,800	+0.41(+1.29%)
Dec 16, 2003	32.25	32.25	31.46	31.75	585,900	-0.44(-1.37%)
Dec 15, 2003	32.61	32.61	32.19	32.19	553,100	-0.22(-0.68%)
Dec 12, 2003	32.16	32.45	31.94	32.41	550,100	+0.25(+0.78%)
Dec 11, 2003	31.95	32.34	31.90	32.16	577,300	+0.28(+0.88%)
Dec 10, 2003	31.90	32.04	31.69	31.88	783,800	-0.20(-0.62%)
Dec 09, 2003	31.55	32.15	31.51	32.08	776,500	+0.28(+0.88%)
Dec 08, 2003	32.15	32.25	31.71	31.80	569,500	-0.30(-0.93%)
Dec 05, 2003	32.60	32.60	32.25	32.10	293,700	-0.54(-1.65%)
Dec 04, 2003	32.46	32.64	32.25	32.64	1,496,700	+0.18(+0.55%)
Dec 03, 2003	33.58	33.58	32.44	32.46	728,400	-1.10(-3.28%)
Dec 02, 2003	33.97	33.97	33.43	33.56	547,900	-0.16(-0.47%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates