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 19.09 19.24 18.50 18.99 328,400 -0.10(-0.52%)
Mar 28, 2003 19.31 19.52 19.00 19.09 546,000 -0.21(-1.09%)
Mar 27, 2003 19.10 19.45 19.05 19.30 802,100 -0.13(-0.67%)
Mar 26, 2003 19.20 19.50 19.03 19.43 789,000 +0.29(+1.52%)
Mar 25, 2003 18.56 19.29 18.50 19.14 943,500 +0.78(+4.25%)
Mar 24, 2003 19.65 19.65 18.36 18.36 1,143,500 -1.44(-7.27%)
Mar 21, 2003 18.75 20.00 18.75 19.80 1,940,200 +1.05(+5.60%)
Mar 20, 2003 17.84 18.85 17.54 18.75 1,280,900 +1.16(+6.59%)
Mar 19, 2003 17.80 17.94 17.38 17.59 598,400 -0.19(-1.07%)
Mar 18, 2003 17.56 17.85 17.38 17.78 337,300 +0.22(+1.25%)
Mar 17, 2003 16.85 17.69 16.76 17.56 468,600 +0.61(+3.60%)
Mar 14, 2003 16.43 17.20 16.43 16.95 749,900 +0.57(+3.48%)
Mar 13, 2003 16.20 16.51 16.19 16.38 525,100 +0.43(+2.70%)
Mar 12, 2003 16.00 16.08 15.89 15.95 564,400 -0.05(-0.31%)
Mar 11, 2003 16.09 16.30 15.95 16.00 653,800 -0.10(-0.62%)
Mar 10, 2003 16.26 16.27 15.93 16.10 386,500 -0.20(-1.23%)
Mar 07, 2003 16.10 16.33 15.92 16.30 932,400 +0.06(+0.37%)
Mar 06, 2003 16.40 16.40 15.91 16.24 1,319,000 -0.31(-1.87%)
Mar 05, 2003 16.90 16.90 16.34 16.55 589,000 -0.40(-2.36%)
Mar 04, 2003 17.33 17.38 16.90 16.95 532,800 -0.38(-2.19%)
Mar 03, 2003 17.70 17.82 17.25 17.33 356,000 -0.30(-1.70%)
Feb 28, 2003 17.32 17.64 17.22 17.63 449,700 +0.47(+2.74%)
Feb 27, 2003 16.80 17.25 16.72 17.16 423,200 +0.34(+2.02%)
Feb 26, 2003 16.65 16.99 16.65 16.82 178,100 +0.02(+0.12%)
Feb 25, 2003 16.85 16.88 16.63 16.80 700,700 -0.20(-1.18%)
Feb 24, 2003 17.46 17.55 16.95 17.00 541,000 -0.46(-2.63%)
Feb 21, 2003 17.21 17.52 17.10 17.46 870,200 +0.20(+1.16%)
Feb 20, 2003 17.00 17.33 17.00 17.26 388,000 +0.26(+1.53%)
Feb 19, 2003 17.51 17.60 16.96 17.00 796,300 -0.51(-2.91%)
Feb 18, 2003 16.82 17.70 16.82 17.51 498,200 +0.89(+5.35%)
Feb 14, 2003 16.32 16.73 16.10 16.62 403,600 +0.20(+1.22%)
Feb 13, 2003 16.54 16.54 16.06 16.42 685,100 -0.13(-0.79%)
Feb 12, 2003 16.90 16.90 16.49 16.55 1,048,700 -0.36(-2.13%)
Feb 11, 2003 16.75 17.10 16.75 16.91 670,100 +0.16(+0.96%)
Feb 10, 2003 17.05 17.10 16.60 16.75 576,300 -0.30(-1.76%)
Feb 07, 2003 17.10 17.28 17.01 17.05 323,000 -0.14(-0.81%)
Feb 06, 2003 17.25 17.52 17.10 17.19 278,000 -0.21(-1.21%)
Feb 05, 2003 17.82 17.82 17.40 17.40 715,400 -0.17(-0.97%)
Feb 04, 2003 17.25 17.80 17.23 17.57 832,600 +0.07(+0.40%)
Feb 03, 2003 17.37 17.55 17.14 17.50 859,000 +0.10(+0.57%)
Jan 31, 2003 17.20 17.61 17.20 17.40 325,000 +0.09(+0.52%)
Jan 30, 2003 17.73 17.87 17.26 17.31 353,800 -0.49(-2.75%)
Jan 29, 2003 17.58 17.80 17.25 17.80 552,500 +0.10(+0.56%)
Jan 28, 2003 17.65 17.88 17.46 17.70 522,400 +0.05(+0.28%)
Jan 27, 2003 17.80 18.11 17.53 17.65 679,900 -0.40(-2.22%)
Jan 24, 2003 18.44 18.44 17.80 18.05 366,300 -0.40(-2.17%)
Jan 23, 2003 18.35 18.60 18.05 18.45 322,500 +0.30(+1.65%)
Jan 22, 2003 18.25 18.62 18.05 18.15 380,600 -0.23(-1.25%)
Jan 21, 2003 18.95 18.95 18.18 18.38 336,200 -0.36(-1.92%)
Jan 17, 2003 19.05 19.07 18.70 18.74 598,000 -0.40(-2.09%)
Jan 16, 2003 19.15 19.25 18.93 19.14 345,400 +0.11(+0.58%)
Jan 15, 2003 19.16 19.23 18.78 19.03 282,000 -0.22(-1.14%)
Jan 14, 2003 19.11 19.27 18.80 19.25 788,400 +0.14(+0.73%)
Jan 13, 2003 19.85 19.85 18.96 19.11 758,300 -0.24(-1.24%)
Jan 10, 2003 19.00 19.40 18.76 19.35 552,000 +0.32(+1.68%)
Jan 09, 2003 18.36 19.09 18.35 19.03 731,600 +0.67(+3.65%)
Jan 08, 2003 18.30 18.76 18.20 18.36 637,800 +0.01(+0.05%)
Jan 07, 2003 18.35 18.59 18.29 18.35 691,000 -0.06(-0.33%)
Jan 06, 2003 18.26 18.68 18.09 18.41 564,600 +0.11(+0.60%)
Jan 03, 2003 18.38 18.45 17.91 18.30 595,200 -0.30(-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.