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 (%)
Apr 30, 2002 29.30 30.22 29.00 30.22 1,303,800 +0.84(+2.86%)
Apr 29, 2002 29.45 29.85 29.37 29.38 581,700 -0.24(-0.81%)
Apr 26, 2002 29.09 30.11 29.09 29.62 2,910,000 +0.78(+2.70%)
Apr 25, 2002 28.70 29.03 28.36 28.84 826,800 +0.05(+0.17%)
Apr 24, 2002 29.75 29.92 28.68 28.79 988,600 -0.92(-3.10%)
Apr 23, 2002 29.59 30.10 29.27 29.71 613,100 +0.12(+0.41%)
Apr 22, 2002 29.95 30.20 29.55 29.59 471,800 -0.36(-1.20%)
Apr 19, 2002 30.25 30.25 29.90 29.95 655,900 -0.30(-0.99%)
Apr 18, 2002 30.60 30.93 29.87 30.25 530,400 -0.30(-0.98%)
Apr 17, 2002 30.90 31.15 30.52 30.55 644,400 -0.30(-0.97%)
Apr 16, 2002 30.80 31.22 30.56 30.85 909,600 +0.75(+2.49%)
Apr 15, 2002 29.95 30.18 29.80 30.10 922,700 +0.22(+0.74%)
Apr 12, 2002 29.70 30.16 29.70 29.88 50,000 +0.38(+1.29%)
Apr 11, 2002 29.20 30.05 29.18 29.50 1,342,300 +0.33(+1.13%)
Apr 10, 2002 29.05 29.30 29.00 29.17 460,800 +0.01(+0.03%)
Apr 09, 2002 29.25 29.44 29.12 29.16 505,200 +0.11(+0.38%)
Apr 08, 2002 29.42 29.42 28.78 29.05 786,100 -0.38(-1.29%)
Apr 05, 2002 29.14 29.58 29.09 29.43 557,900 +0.34(+1.17%)
Apr 04, 2002 29.00 29.28 28.88 29.09 447,500 -0.01(-0.03%)
Apr 03, 2002 29.40 29.45 28.99 29.10 599,800 -0.40(-1.36%)
Apr 02, 2002 30.06 30.06 29.50 29.50 504,300 -0.55(-1.83%)
Apr 01, 2002 30.30 30.31 29.80 30.05 1,029,000 -0.94(-3.03%)
Mar 29, 2002 30.90 31.11 30.90 30.99 322,200 +0.00(+0.00%)
Mar 28, 2002 30.90 31.11 30.90 30.99 322,200 +0.00(+0.00%)
Mar 27, 2002 30.99 31.19 30.86 30.99 607,300 +0.01(+0.03%)
Mar 26, 2002 30.70 31.21 30.70 30.98 618,400 +0.37(+1.21%)
Mar 25, 2002 31.30 31.58 30.50 30.61 807,200 -0.65(-2.08%)
Mar 22, 2002 31.80 31.83 31.26 31.26 724,400 -0.50(-1.57%)
Mar 21, 2002 32.00 32.26 31.59 31.76 472,500 -0.12(-0.38%)
Mar 20, 2002 31.98 32.04 31.86 31.88 1,104,300 -0.49(-1.51%)
Mar 19, 2002 32.25 32.74 32.16 32.37 489,300 +0.55(+1.73%)
Mar 18, 2002 33.05 33.45 31.82 31.82 781,900 -0.69(-2.12%)
Mar 15, 2002 32.10 32.55 32.05 32.51 688,200 +0.74(+2.33%)
Mar 14, 2002 31.85 32.21 31.77 31.77 362,600 -0.02(-0.06%)
Mar 13, 2002 31.80 32.18 31.52 31.79 604,300 -0.01(-0.03%)
Mar 12, 2002 30.99 32.00 30.80 31.80 929,800 +0.81(+2.61%)
Mar 11, 2002 31.75 31.79 30.90 30.99 1,238,800 -0.76(-2.39%)
Mar 08, 2002 31.40 32.40 31.39 31.75 926,900 +1.00(+3.25%)
Mar 07, 2002 31.60 32.00 30.70 30.75 885,400 -0.95(-3.00%)
Mar 06, 2002 31.30 31.82 31.21 31.70 576,300 +0.50(+1.60%)
Mar 05, 2002 31.85 31.85 31.06 31.20 536,000 -0.56(-1.76%)
Mar 04, 2002 30.95 31.82 30.95 31.76 919,900 +1.00(+3.25%)
Mar 01, 2002 30.99 31.08 30.70 30.76 626,700 -0.23(-0.74%)
Feb 28, 2002 31.40 31.57 30.90 30.99 518,500 -0.42(-1.34%)
Feb 27, 2002 32.10 32.30 31.31 31.41 663,700 -0.53(-1.66%)
Feb 26, 2002 31.30 32.14 31.23 31.94 872,600 +0.82(+2.63%)
Feb 25, 2002 30.40 31.45 30.40 31.12 900,100 +0.72(+2.37%)
Feb 22, 2002 30.85 30.85 30.20 30.40 1,049,500 -0.30(-0.98%)
Feb 21, 2002 30.60 31.80 30.56 30.70 1,501,600 +1.21(+4.10%)
Feb 20, 2002 29.85 29.90 29.27 29.49 735,900 -0.11(-0.37%)
Feb 19, 2002 29.70 29.88 29.25 29.60 560,900 +0.10(+0.34%)
Feb 18, 2002 30.12 30.12 28.57 29.50 1,637,500 +0.00(+0.00%)
Feb 15, 2002 30.12 30.12 28.57 29.50 1,636,400 -0.62(-2.06%)
Feb 14, 2002 31.50 31.65 29.75 30.12 2,323,600 -1.23(-3.92%)
Feb 13, 2002 31.79 31.79 31.14 31.35 1,402,100 -0.43(-1.35%)
Feb 12, 2002 31.90 32.01 31.60 31.78 1,012,200 -0.17(-0.53%)
Feb 11, 2002 32.00 32.14 31.70 31.95 754,300 -0.04(-0.13%)
Feb 08, 2002 32.00 32.29 31.70 31.99 1,055,500 -0.03(-0.09%)
Feb 07, 2002 31.90 32.65 31.70 32.02 1,023,100 -0.08(-0.25%)
Feb 06, 2002 32.64 32.64 31.74 32.10 744,200 -0.54(-1.65%)
Feb 05, 2002 33.50 33.50 32.60 32.64 501,400 -0.78(-2.33%)
Feb 04, 2002 33.25 33.90 33.03 33.42 376,700 -0.08(-0.24%)
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.