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 (%)
Sep 30, 2002 21.35 21.43 20.65 21.16 388,600 -0.59(-2.71%)
Sep 27, 2002 22.09 22.49 21.74 21.75 527,700 -0.39(-1.76%)
Sep 26, 2002 21.40 22.14 21.34 22.14 340,300 +0.86(+4.04%)
Sep 25, 2002 21.45 21.50 21.00 21.28 638,700 -0.03(-0.14%)
Sep 24, 2002 21.70 21.84 21.15 21.31 389,500 -0.39(-1.80%)
Sep 23, 2002 22.56 22.56 21.68 21.70 337,100 -0.86(-3.81%)
Sep 20, 2002 22.10 22.70 22.00 22.56 615,000 +0.56(+2.55%)
Sep 19, 2002 22.95 22.95 22.00 22.00 830,700 -1.08(-4.68%)
Sep 18, 2002 23.00 23.32 22.90 23.08 353,000 -0.19(-0.82%)
Sep 17, 2002 24.10 24.29 23.14 23.27 287,200 -0.58(-2.43%)
Sep 16, 2002 23.85 24.21 23.58 23.85 196,900 -0.15(-0.62%)
Sep 13, 2002 23.60 24.08 23.50 24.00 179,100 +0.23(+0.97%)
Sep 12, 2002 24.00 24.02 23.71 23.77 245,700 -0.35(-1.45%)
Sep 11, 2002 24.35 24.50 24.00 24.12 194,800 -0.13(-0.54%)
Sep 10, 2002 24.22 24.42 23.75 24.25 583,800 +0.04(+0.17%)
Sep 09, 2002 23.85 24.45 23.61 24.21 348,800 +0.17(+0.71%)
Sep 06, 2002 23.10 24.10 22.95 24.04 20,000 +1.39(+6.14%)
Sep 05, 2002 22.55 22.90 22.30 22.65 920,000 +0.01(+0.04%)
Sep 04, 2002 21.85 22.77 21.85 22.64 30,000 +0.69(+3.14%)
Sep 03, 2002 22.64 22.64 21.90 21.95 482,300 -0.94(-4.11%)
Aug 30, 2002 22.79 23.25 22.79 22.89 454,500 +0.04(+0.18%)
Aug 29, 2002 22.29 22.89 22.20 22.85 852,900 +0.46(+2.05%)
Aug 28, 2002 22.65 22.73 22.10 22.39 581,700 -0.26(-1.15%)
Aug 27, 2002 22.40 22.76 21.90 22.65 1,678,700 -0.35(-1.52%)
Aug 26, 2002 23.11 23.15 22.37 23.00 497,500 -0.10(-0.43%)
Aug 23, 2002 22.30 23.50 22.30 23.10 504,700 +0.17(+0.74%)
Aug 22, 2002 22.49 23.26 19.75 22.93 2,694,300 -0.50(-2.13%)
Aug 21, 2002 23.45 23.61 23.00 23.43 531,300 +0.39(+1.69%)
Aug 20, 2002 23.20 23.50 22.76 23.04 789,500 +0.29(+1.27%)
Aug 16, 2002 22.20 22.94 21.95 22.75 835,200 +0.49(+2.20%)
Aug 15, 2002 21.25 22.40 21.22 22.26 1,263,400 +1.36(+6.51%)
Aug 14, 2002 19.80 21.10 19.80 20.90 712,200 +1.20(+6.09%)
Aug 13, 2002 19.30 20.40 19.30 19.70 576,600 -0.16(-0.81%)
Aug 12, 2002 19.95 20.12 19.59 19.86 370,600 -0.38(-1.88%)
Aug 07, 2002 20.65 20.66 19.99 20.24 819,800 -0.16(-0.78%)
Aug 06, 2002 19.85 20.50 19.85 20.40 1,039,200 +0.63(+3.19%)
Aug 05, 2002 20.05 20.22 19.76 19.77 920,400 -0.28(-1.40%)
Aug 02, 2002 21.00 21.00 19.79 20.05 809,100 -0.90(-4.30%)
Aug 01, 2002 21.60 21.69 20.85 20.95 807,200 -0.59(-2.74%)
Jul 31, 2002 22.00 22.00 21.31 21.54 831,300 -0.38(-1.73%)
Jul 30, 2002 22.41 22.61 21.65 21.92 1,176,000 -0.48(-2.14%)
Jul 29, 2002 20.85 22.60 20.71 22.40 1,002,800 +2.15(+10.62%)
Jul 26, 2002 19.65 20.46 19.65 20.25 496,800 +0.60(+3.05%)
Jul 25, 2002 20.08 20.14 18.95 19.65 1,010,000 -0.39(-1.95%)
Jul 24, 2002 18.47 20.05 18.01 20.04 1,097,600 +1.32(+7.05%)
Jul 23, 2002 19.00 19.50 18.34 18.72 852,800 -0.43(-2.25%)
Jul 22, 2002 19.93 20.24 18.90 19.15 1,416,300 -0.93(-4.63%)
Jul 19, 2002 20.32 20.50 19.91 20.08 621,100 -1.32(-6.17%)
Jul 17, 2002 21.69 22.00 20.76 21.40 816,300 -1.12(-4.97%)
Jul 12, 2002 22.88 22.88 22.32 22.52 1,100,500 -0.48(-2.09%)
Jul 11, 2002 23.00 23.52 22.50 23.00 1,433,300 -0.75(-3.16%)
Jul 10, 2002 23.80 24.10 23.40 23.75 30,000 +0.07(+0.30%)
Jul 09, 2002 25.07 25.25 23.48 23.68 869,100 -1.42(-5.66%)
Jul 08, 2002 25.25 25.50 25.01 25.10 469,000 -0.12(-0.48%)
Jul 05, 2002 24.35 25.38 24.35 25.22 336,100 +1.20(+5.00%)
Jul 04, 2002 23.90 24.20 22.93 24.02 1,059,900 +0.00(+0.00%)
Jul 03, 2002 23.90 24.20 22.93 24.02 1,057,100 -0.47(-1.92%)
Jul 02, 2002 25.31 25.31 23.95 24.49 1,017,300 -1.06(-4.15%)
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.