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 (%)
May 31, 2002 21.10 21.58 21.00 21.19 1,255,708 -0.59(-2.72%)
May 28, 2002 22.24 22.45 21.62 21.78 767,135 -0.41(-1.86%)
May 27, 2002 22.28 22.32 21.83 22.19 1,321,936 +0.00(+0.00%)
May 24, 2002 22.28 22.32 21.83 22.19 1,306,977 -0.17(-0.77%)
May 23, 2002 22.76 22.86 21.76 22.36 2,517,662 -0.28(-1.22%)
May 22, 2002 22.89 22.89 22.05 22.64 1,563,608 -0.30(-1.29%)
May 21, 2002 23.41 23.51 22.73 22.94 903,366 -0.30(-1.30%)
May 20, 2002 23.48 23.69 23.15 23.24 1,230,873 -0.17(-0.74%)
May 17, 2002 23.63 23.70 23.39 23.41 1,104,808 -0.22(-0.93%)
May 16, 2002 23.41 23.71 23.33 23.63 962,332 +0.19(+0.79%)
May 15, 2002 23.04 23.48 23.04 23.44 1,785,529 +0.41(+1.76%)
May 14, 2002 22.65 23.22 22.65 23.04 2,095,317 +0.39(+1.70%)
May 13, 2002 22.38 22.72 22.17 22.65 1,191,224 -0.08(-0.33%)
May 10, 2002 23.07 23.27 22.64 22.73 2,754,106 -0.05(-0.21%)
May 09, 2002 22.14 22.82 22.07 22.78 2,186,815 +0.92(+4.19%)
May 08, 2002 22.03 22.03 21.73 21.86 2,107,952 +0.36(+1.66%)
May 07, 2002 21.34 21.52 21.10 21.50 1,273,282 +0.34(+1.63%)
May 06, 2002 21.17 21.45 21.10 21.16 761,035 -0.01(-0.07%)
May 03, 2002 21.34 21.36 20.83 21.17 1,429,120 -0.17(-0.81%)
May 02, 2002 21.59 21.62 21.19 21.34 1,285,772 +0.00(+0.00%)
May 01, 2002 20.98 21.34 20.97 21.34 2,142,373 +0.54(+2.58%)
Apr 30, 2002 20.17 20.81 19.97 20.81 1,893,584 +0.58(+2.86%)
Apr 29, 2002 20.28 20.55 20.22 20.23 844,836 -0.17(-0.81%)
Apr 26, 2002 20.03 20.73 20.03 20.39 4,226,362 +0.54(+2.70%)
Apr 25, 2002 19.76 19.99 19.53 19.86 1,200,809 +0.03(+0.17%)
Apr 24, 2002 20.48 20.60 19.75 19.82 1,435,801 -0.63(-3.10%)
Apr 23, 2002 20.37 20.72 20.15 20.46 890,440 +0.08(+0.41%)
Apr 22, 2002 20.62 20.79 20.35 20.37 685,222 -0.25(-1.20%)
Apr 19, 2002 20.83 20.83 20.59 20.62 952,601 -0.21(-0.99%)
Apr 18, 2002 21.07 21.30 20.57 20.83 770,330 -0.21(-0.98%)
Apr 17, 2002 21.28 21.45 21.01 21.03 935,899 -0.21(-0.97%)
Apr 16, 2002 21.21 21.50 21.04 21.24 1,321,064 +0.52(+2.49%)
Apr 15, 2002 20.62 20.78 20.52 20.72 1,340,090 +0.15(+0.74%)
Apr 12, 2002 20.45 20.77 20.45 20.57 72,617 +0.26(+1.29%)
Apr 11, 2002 20.11 20.69 20.09 20.31 1,949,500 +0.23(+1.13%)
Apr 10, 2002 20.00 20.17 19.97 20.08 669,246 +0.01(+0.03%)
Apr 09, 2002 20.14 20.27 20.05 20.08 733,731 +0.08(+0.38%)
Apr 08, 2002 20.26 20.26 19.82 20.00 1,141,698 -0.26(-1.29%)
Apr 05, 2002 20.06 20.37 20.03 20.26 810,270 +0.23(+1.17%)
Apr 04, 2002 19.97 20.16 19.88 20.03 649,930 -0.01(-0.03%)
Apr 03, 2002 20.24 20.28 19.96 20.04 871,124 -0.28(-1.36%)
Apr 02, 2002 20.70 20.70 20.31 20.31 732,424 -0.38(-1.83%)
Apr 01, 2002 20.86 20.87 20.52 20.69 1,494,476 -0.65(-3.03%)
Mar 29, 2002 21.28 21.42 21.28 21.34 467,949 +0.00(+0.00%)
Mar 28, 2002 21.28 21.42 21.28 21.34 467,949 +0.00(+0.00%)
Mar 27, 2002 21.34 21.48 21.25 21.34 882,017 +0.01(+0.03%)
Mar 26, 2002 21.14 21.49 21.14 21.33 898,138 +0.25(+1.21%)
Mar 25, 2002 21.55 21.74 21.00 21.08 1,172,343 -0.45(-2.08%)
Mar 22, 2002 21.90 21.92 21.52 21.52 1,052,088 -0.34(-1.57%)
Mar 21, 2002 22.03 22.21 21.75 21.87 686,239 -0.08(-0.38%)
Mar 20, 2002 22.02 22.06 21.94 21.95 1,603,839 -0.34(-1.51%)
Mar 19, 2002 22.21 22.54 22.14 22.29 710,638 +0.38(+1.73%)
Mar 18, 2002 22.76 23.03 21.91 21.91 1,135,598 -0.48(-2.12%)
Mar 15, 2002 22.10 22.41 22.07 22.38 999,512 +0.51(+2.33%)
Mar 14, 2002 21.93 22.18 21.87 21.87 526,625 -0.01(-0.06%)
Mar 13, 2002 21.90 22.16 21.70 21.89 877,659 -0.01(-0.03%)
Mar 12, 2002 21.34 22.03 21.21 21.90 1,350,402 +0.56(+2.61%)
Mar 11, 2002 21.86 21.89 21.28 21.34 1,799,181 -0.52(-2.39%)
Mar 08, 2002 21.62 22.31 21.61 21.86 1,346,190 +0.69(+3.25%)
Mar 07, 2002 21.76 22.03 21.14 21.17 1,285,917 -0.65(-3.00%)
Mar 06, 2002 21.55 21.91 21.49 21.83 836,993 +0.34(+1.60%)
Mar 05, 2002 21.93 21.93 21.39 21.48 778,463 -0.39(-1.76%)
Mar 04, 2002 21.31 21.91 21.31 21.87 1,336,024 +0.69(+3.25%)
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.