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 (%)
Dec 31, 2002 12.15 12.45 11.98 12.44 1,060,511 +0.29(+2.38%)
Dec 30, 2002 12.08 12.28 11.88 12.15 848,467 +0.01(+0.06%)
Dec 27, 2002 12.08 12.26 11.95 12.15 952,020 -0.05(-0.40%)
Dec 26, 2002 11.71 12.28 11.70 12.19 1,502,609 +0.48(+4.12%)
Dec 24, 2002 11.55 11.81 11.55 11.71 742,154 +0.06(+0.53%)
Dec 23, 2002 12.05 12.05 11.57 11.65 1,551,699 -0.40(-3.31%)
Dec 20, 2002 12.07 12.32 11.57 12.05 2,734,499 +0.03(+0.23%)
Dec 19, 2002 13.43 13.43 11.95 12.02 9,417,670 -2.69(-18.30%)
Dec 18, 2002 15.18 15.18 14.67 14.71 1,473,417 -0.81(-5.23%)
Dec 17, 2002 15.63 15.73 15.40 15.53 655,303 -0.28(-1.74%)
Dec 16, 2002 15.29 15.80 15.29 15.80 595,902 +0.45(+2.92%)
Dec 13, 2002 15.60 15.60 15.17 15.35 583,702 -0.37(-2.32%)
Dec 12, 2002 15.66 15.77 15.35 15.72 462,866 +0.03(+0.22%)
Dec 11, 2002 15.83 15.83 15.52 15.68 505,565 -0.17(-1.04%)
Dec 10, 2002 15.53 15.94 15.51 15.85 403,900 +0.29(+1.86%)
Dec 09, 2002 15.94 15.97 15.11 15.56 835,105 -0.54(-3.34%)
Dec 06, 2002 16.13 16.18 15.80 16.10 524,882 -0.20(-1.22%)
Dec 05, 2002 16.48 16.48 15.91 16.30 480,730 -0.17(-1.05%)
Dec 04, 2002 16.32 16.67 16.18 16.47 399,398 +0.18(+1.10%)
Dec 03, 2002 16.66 16.66 16.07 16.29 611,442 -0.41(-2.43%)
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.