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 (%)
Nov 29, 2002 16.21 16.48 16.21 16.30 196,068 +0.08(+0.51%)
Nov 27, 2002 15.80 16.21 15.80 16.21 486,830 +0.52(+3.29%)
Nov 26, 2002 15.87 16.01 15.69 15.70 464,318 -0.34(-2.15%)
Nov 25, 2002 16.14 16.42 15.87 16.04 738,233 -0.06(-0.38%)
Nov 22, 2002 16.24 16.63 15.97 16.10 853,260 -0.17(-1.06%)
Nov 21, 2002 16.87 16.87 15.97 16.28 1,799,762 -0.18(-1.09%)
Nov 20, 2002 16.11 16.49 15.92 16.46 1,286,063 +0.74(+4.73%)
Nov 19, 2002 16.04 16.04 15.32 15.71 929,944 -0.33(-2.06%)
Nov 18, 2002 16.18 16.28 15.80 16.04 755,226 +0.31(+1.97%)
Nov 15, 2002 15.26 15.80 15.20 15.73 513,408 +0.44(+2.88%)
Nov 14, 2002 14.84 15.41 14.84 15.29 371,948 +0.77(+5.31%)
Nov 13, 2002 14.46 14.67 14.10 14.52 547,539 +0.05(+0.33%)
Nov 12, 2002 14.39 14.66 14.05 14.47 478,406 +0.40(+2.84%)
Nov 11, 2002 14.09 14.36 14.03 14.07 401,577 -0.05(-0.39%)
Nov 08, 2002 14.36 14.36 13.94 14.13 276,964 -0.23(-1.58%)
Nov 07, 2002 14.56 14.56 14.18 14.36 440,064 -0.24(-1.65%)
Nov 06, 2002 14.40 14.71 14.36 14.60 536,936 +0.21(+1.44%)
Nov 05, 2002 14.73 14.73 14.29 14.39 693,355 -0.34(-2.34%)
Nov 04, 2002 14.87 15.14 14.68 14.73 555,526 -0.03(-0.19%)
Nov 01, 2002 14.56 14.87 14.22 14.76 496,996 +0.23(+1.61%)
Oct 31, 2002 14.63 14.76 14.29 14.53 844,836 -0.10(-0.71%)
Oct 30, 2002 14.91 14.94 14.51 14.63 438,757 -0.29(-1.94%)
Oct 29, 2002 15.08 15.13 14.50 14.92 431,495 +0.08(+0.56%)
Oct 28, 2002 15.35 15.46 14.65 14.84 430,769 -0.48(-3.10%)
Oct 25, 2002 14.80 15.35 14.75 15.31 472,161 +0.41(+2.72%)
Oct 24, 2002 15.29 15.56 14.88 14.91 374,708 -0.29(-1.90%)
Oct 23, 2002 14.64 15.22 14.62 15.20 359,894 +0.39(+2.60%)
Oct 22, 2002 15.08 15.08 14.60 14.81 413,195 -0.56(-3.67%)
Oct 21, 2002 14.93 15.42 14.62 15.38 553,784 +0.43(+2.86%)
Oct 18, 2002 14.82 15.11 14.61 14.95 424,814 +0.06(+0.42%)
Oct 17, 2002 14.87 15.08 14.49 14.89 174,282 +0.41(+2.81%)
Oct 16, 2002 14.91 14.98 14.31 14.48 629,016 -0.50(-3.35%)
Oct 15, 2002 14.70 15.16 14.70 14.98 799,232 +0.59(+4.11%)
Oct 14, 2002 13.94 14.63 13.87 14.39 884,921 +0.36(+2.55%)
Oct 11, 2002 13.41 14.23 13.41 14.03 487,701 +0.70(+5.21%)
Oct 10, 2002 12.74 13.43 12.67 13.34 1,063,997 +0.50(+3.86%)
Oct 09, 2002 13.50 13.51 12.84 12.84 821,598 -0.85(-6.23%)
Oct 08, 2002 13.96 14.20 13.40 13.70 930,380 -0.20(-1.44%)
Oct 07, 2002 14.18 14.24 13.89 13.89 1,118,170 -0.28(-1.99%)
Oct 04, 2002 14.29 14.43 13.95 14.18 1,060,076 +0.10(+0.68%)
Oct 03, 2002 13.99 14.23 13.98 14.08 1,397,168 +0.16(+1.14%)
Oct 02, 2002 14.12 14.53 13.92 13.92 1,526,864 -0.32(-2.22%)
Oct 01, 2002 14.60 14.60 13.95 14.24 1,264,132 -0.33(-2.27%)
Sep 30, 2002 14.70 14.76 14.22 14.57 564,386 -0.41(-2.71%)
Sep 27, 2002 15.21 15.49 14.97 14.98 766,409 -0.27(-1.76%)
Sep 26, 2002 14.73 15.24 14.69 15.24 494,237 +0.59(+4.04%)
Sep 25, 2002 14.77 14.80 14.46 14.65 927,621 -0.02(-0.14%)
Sep 24, 2002 14.94 15.04 14.56 14.67 565,693 -0.27(-1.80%)
Sep 23, 2002 15.53 15.53 14.93 14.94 489,589 -0.59(-3.81%)
Sep 20, 2002 15.22 15.63 15.15 15.53 893,200 +0.39(+2.55%)
Sep 19, 2002 15.80 15.80 15.15 15.15 1,206,473 -0.74(-4.68%)
Sep 18, 2002 15.84 16.06 15.77 15.89 512,682 -0.13(-0.82%)
Sep 17, 2002 16.59 16.72 15.93 16.02 417,117 -0.40(-2.43%)
Sep 16, 2002 16.42 16.67 16.24 16.42 285,969 -0.10(-0.63%)
Sep 13, 2002 16.25 16.58 16.18 16.52 260,117 +0.16(+0.97%)
Sep 12, 2002 16.52 16.54 16.33 16.37 356,844 -0.24(-1.45%)
Sep 11, 2002 16.77 16.87 16.52 16.61 282,919 -0.09(-0.54%)
Sep 10, 2002 16.68 16.81 16.35 16.70 847,886 +0.03(+0.17%)
Sep 09, 2002 16.42 16.83 16.26 16.67 506,582 +0.12(+0.71%)
Sep 06, 2002 15.91 16.59 15.80 16.55 29,047 +0.96(+6.14%)
Sep 05, 2002 15.53 15.77 15.35 15.60 1,336,169 +0.01(+0.04%)
Sep 04, 2002 15.04 15.68 15.04 15.59 43,570 +0.47(+3.14%)
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.