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 (%)
Sep 30, 2002	14.70	14.76	14.22	14.57	564,386	-0.41(-2.71%)
Sep 27, 2002	15.21	15.49	14.97	14.98	766,409	-0.27(-1.76%)
Sep 26, 2002	14.73	15.24	14.69	15.24	494,237	+0.59(+4.04%)
Sep 25, 2002	14.77	14.80	14.46	14.65	927,621	-0.02(-0.14%)
Sep 24, 2002	14.94	15.04	14.56	14.67	565,693	-0.27(-1.80%)
Sep 23, 2002	15.53	15.53	14.93	14.94	489,589	-0.59(-3.81%)
Sep 20, 2002	15.22	15.63	15.15	15.53	893,200	+0.39(+2.55%)
Sep 19, 2002	15.80	15.80	15.15	15.15	1,206,473	-0.74(-4.68%)
Sep 18, 2002	15.84	16.06	15.77	15.89	512,682	-0.13(-0.82%)
Sep 17, 2002	16.59	16.72	15.93	16.02	417,117	-0.40(-2.43%)
Sep 16, 2002	16.42	16.67	16.24	16.42	285,969	-0.10(-0.63%)
Sep 13, 2002	16.25	16.58	16.18	16.52	260,117	+0.16(+0.97%)
Sep 12, 2002	16.52	16.54	16.33	16.37	356,844	-0.24(-1.45%)
Sep 11, 2002	16.77	16.87	16.52	16.61	282,919	-0.09(-0.54%)
Sep 10, 2002	16.68	16.81	16.35	16.70	847,886	+0.03(+0.17%)
Sep 09, 2002	16.42	16.83	16.26	16.67	506,582	+0.12(+0.71%)
Sep 06, 2002	15.91	16.59	15.80	16.55	29,047	+0.96(+6.14%)
Sep 05, 2002	15.53	15.77	15.35	15.60	1,336,169	+0.01(+0.04%)
Sep 04, 2002	15.04	15.68	15.04	15.59	43,570	+0.47(+3.14%)

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.