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 (%)
Jul 31, 2002 15.15 15.15 14.67 14.83 1,207,345 -0.26(-1.73%)
Jul 30, 2002 15.43 15.57 14.91 15.09 1,707,973 -0.33(-2.14%)
Jul 29, 2002 14.36 15.56 14.26 15.42 1,456,424 +1.48(+10.62%)
Jul 26, 2002 13.53 14.09 13.53 13.94 721,531 +0.41(+3.05%)
Jul 25, 2002 13.83 13.87 13.05 13.53 1,466,881 -0.27(-1.95%)
Jul 24, 2002 12.72 13.81 12.40 13.80 1,594,108 +0.91(+7.05%)
Jul 23, 2002 13.08 13.43 12.63 12.89 1,238,570 -0.30(-2.25%)
Jul 22, 2002 13.72 13.94 13.01 13.19 2,056,974 -0.64(-4.63%)
Jul 19, 2002 13.99 14.12 13.71 13.83 902,059 -0.91(-6.17%)
Jul 17, 2002 14.93 15.15 14.29 14.73 1,185,559 -0.77(-4.97%)
Jul 12, 2002 15.75 15.75 15.37 15.51 1,598,320 -0.33(-2.09%)
Jul 11, 2002 15.84 16.19 15.49 15.84 2,081,664 -0.52(-3.16%)
Jul 10, 2002 16.39 16.59 16.11 16.35 43,570 +0.05(+0.30%)
Jul 09, 2002 17.26 17.39 16.17 16.30 1,262,244 -0.98(-5.66%)
Jul 08, 2002 17.39 17.56 17.22 17.28 681,155 -0.08(-0.48%)
Jul 05, 2002 16.77 17.48 16.77 17.36 488,137 +0.83(+5.00%)
Jul 04, 2002 16.46 16.66 15.79 16.54 1,539,354 +0.00(+0.00%)
Jul 03, 2002 16.46 16.66 15.79 16.54 1,535,287 -0.32(-1.92%)
Jul 02, 2002 17.43 17.43 16.49 16.86 1,477,483 -0.73(-4.15%)
Jul 01, 2002 18.28 18.53 17.53 17.59 802,718 -0.61(-3.33%)
Jun 28, 2002 18.24 18.82 18.20 18.20 1,557,363 -0.01(-0.08%)
Jun 27, 2002 18.04 18.37 17.97 18.21 1,361,876 +0.41(+2.32%)
Jun 26, 2002 17.49 18.00 17.45 17.80 1,900,265 -0.63(-3.40%)
Jun 25, 2002 18.89 19.18 18.40 18.43 841,786 -0.99(-5.11%)
Jun 21, 2002 19.41 19.58 19.22 19.42 58,094 -0.12(-0.60%)
Jun 20, 2002 20.66 20.66 19.53 19.53 1,116,427 -1.05(-5.12%)
Jun 19, 2002 20.79 20.99 20.53 20.59 876,207 -0.30(-1.42%)
Jun 18, 2002 20.93 21.07 20.76 20.88 530,836 -0.01(-0.07%)
Jun 17, 2002 20.38 20.90 20.28 20.90 962,768 +0.92(+4.58%)
Jun 14, 2002 19.97 20.06 19.32 19.98 754,935 -0.23(-1.16%)
Jun 12, 2002 20.66 20.66 20.00 20.22 779,916 -0.52(-2.49%)
Jun 11, 2002 21.10 21.27 20.73 20.73 72,617 -0.37(-1.76%)
Jun 10, 2002 21.21 21.31 21.03 21.10 590,093 -0.03(-0.16%)
Jun 07, 2002 20.72 21.31 20.38 21.14 1,052,814 +0.31(+1.49%)
Jun 06, 2002 20.97 21.07 20.61 20.83 642,958 -0.04(-0.20%)
Jun 05, 2002 20.60 21.23 20.60 20.87 717,319 -0.32(-1.49%)
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%)
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.