Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.