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 (%)
Mar 31, 2003 13.14 13.25 12.74 13.08 476,954 -0.07(-0.52%)
Mar 28, 2003 13.30 13.44 13.08 13.14 792,987 -0.14(-1.09%)
Mar 27, 2003 13.15 13.39 13.12 13.29 1,164,936 -0.09(-0.67%)
Mar 26, 2003 13.22 13.43 13.10 13.38 1,145,910 +0.20(+1.51%)
Mar 25, 2003 12.78 13.28 12.74 13.18 1,370,299 +0.54(+4.25%)
Mar 24, 2003 13.53 13.53 12.64 12.64 1,660,771 -0.99(-7.27%)
Mar 21, 2003 12.91 13.77 12.91 13.63 2,817,865 +0.72(+5.60%)
Mar 20, 2003 12.28 12.98 12.08 12.91 1,860,325 +0.80(+6.59%)
Mar 19, 2003 12.26 12.35 11.97 12.11 869,091 -0.13(-1.07%)
Mar 18, 2003 12.09 12.29 11.97 12.24 489,880 +0.15(+1.25%)
Mar 17, 2003 11.60 12.18 11.54 12.09 680,575 +0.42(+3.60%)
Mar 14, 2003 11.31 11.84 11.31 11.67 1,089,123 +0.39(+3.48%)
Mar 13, 2003 11.15 11.37 11.15 11.28 762,633 +0.30(+2.70%)
Mar 12, 2003 11.02 11.07 10.94 10.98 819,710 -0.03(-0.31%)
Mar 11, 2003 11.08 11.22 10.98 11.02 949,551 -0.07(-0.62%)
Mar 10, 2003 11.20 11.20 10.97 11.09 561,336 -0.14(-1.23%)
Mar 07, 2003 11.09 11.24 10.96 11.22 1,354,178 +0.04(+0.37%)
Mar 06, 2003 11.29 11.29 10.95 11.18 1,915,660 -0.21(-1.87%)
Mar 05, 2003 11.64 11.64 11.25 11.40 855,438 -0.28(-2.36%)
Mar 04, 2003 11.93 11.97 11.64 11.67 773,816 -0.26(-2.19%)
Mar 03, 2003 12.19 12.27 11.88 11.93 517,039 -0.21(-1.70%)
Feb 28, 2003 11.93 12.15 11.86 12.14 653,125 +0.32(+2.74%)
Feb 27, 2003 11.57 11.88 11.51 11.82 614,637 +0.23(+2.02%)
Feb 26, 2003 11.46 11.70 11.46 11.58 258,664 +0.01(+0.12%)
Feb 25, 2003 11.60 11.62 11.45 11.57 1,017,667 -0.14(-1.18%)
Feb 24, 2003 12.02 12.08 11.67 11.71 785,725 -0.32(-2.63%)
Feb 21, 2003 11.85 12.06 11.77 12.02 1,263,842 +0.14(+1.16%)
Feb 20, 2003 11.71 11.93 11.71 11.88 563,514 +0.18(+1.53%)
Feb 19, 2003 12.06 12.12 11.68 11.71 1,156,512 -0.35(-2.91%)
Feb 18, 2003 11.58 12.19 11.58 12.06 723,564 +0.61(+5.36%)
Feb 14, 2003 11.24 11.52 11.09 11.44 586,171 +0.14(+1.22%)
Feb 13, 2003 11.39 11.39 11.06 11.31 995,010 -0.09(-0.79%)
Feb 12, 2003 11.64 11.64 11.35 11.40 1,523,087 -0.25(-2.13%)
Feb 11, 2003 11.53 11.77 11.53 11.64 973,225 +0.11(+0.95%)
Feb 10, 2003 11.74 11.77 11.43 11.53 836,993 -0.21(-1.76%)
Feb 07, 2003 11.77 11.90 11.71 11.74 469,111 -0.10(-0.81%)
Feb 06, 2003 11.88 12.06 11.77 11.84 403,755 -0.14(-1.21%)
Feb 05, 2003 12.27 12.27 11.98 11.98 1,039,016 -0.12(-0.97%)
Feb 04, 2003 11.88 12.26 11.86 12.10 1,209,233 +0.05(+0.40%)
Feb 03, 2003 11.96 12.08 11.80 12.05 1,247,575 +0.07(+0.58%)
Jan 31, 2003 11.84 12.13 11.84 11.98 472,016 +0.06(+0.52%)
Jan 30, 2003 12.21 12.30 11.88 11.92 513,844 -0.34(-2.75%)
Jan 29, 2003 12.10 12.26 11.88 12.26 802,427 +0.07(+0.56%)
Jan 28, 2003 12.15 12.31 12.02 12.19 758,711 +0.03(+0.28%)
Jan 27, 2003 12.26 12.47 12.07 12.15 987,458 -0.28(-2.22%)
Jan 24, 2003 12.70 12.70 12.26 12.43 531,998 -0.28(-2.17%)
Jan 23, 2003 12.63 12.81 12.43 12.70 468,385 +0.21(+1.65%)
Jan 22, 2003 12.57 12.82 12.43 12.50 552,767 -0.16(-1.25%)
Jan 21, 2003 13.05 13.05 12.52 12.66 488,282 -0.25(-1.92%)
Jan 17, 2003 13.12 13.13 12.88 12.90 868,510 -0.28(-2.09%)
Jan 16, 2003 13.19 13.25 13.03 13.18 501,644 +0.08(+0.58%)
Jan 15, 2003 13.19 13.24 12.93 13.10 409,564 -0.15(-1.14%)
Jan 14, 2003 13.16 13.27 12.94 13.25 1,145,039 +0.10(+0.73%)
Jan 13, 2003 13.67 13.67 13.05 13.16 1,101,323 -0.17(-1.24%)
Jan 10, 2003 13.08 13.36 12.92 13.32 801,701 +0.22(+1.68%)
Jan 09, 2003 12.64 13.14 12.63 13.10 1,062,545 +0.46(+3.65%)
Jan 08, 2003 12.60 12.92 12.53 12.64 926,313 +0.01(+0.05%)
Jan 07, 2003 12.63 12.80 12.59 12.63 1,003,579 -0.04(-0.33%)
Jan 06, 2003 12.57 12.86 12.46 12.68 820,001 +0.08(+0.60%)
Jan 03, 2003 12.66 12.70 12.33 12.60 864,443 -0.21(-1.61%)
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.