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 (%)
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%)
Sep 03, 2002 15.59 15.59 15.08 15.11 700,472 -0.65(-4.11%)
Aug 30, 2002 15.69 16.01 15.69 15.76 660,096 +0.03(+0.18%)
Aug 29, 2002 15.35 15.76 15.29 15.73 1,238,716 +0.32(+2.05%)
Aug 28, 2002 15.60 15.65 15.22 15.42 844,836 -0.18(-1.15%)
Aug 27, 2002 15.42 15.67 15.08 15.60 2,438,073 -0.24(-1.52%)
Aug 26, 2002 15.91 15.94 15.40 15.84 722,548 -0.07(-0.43%)
Aug 23, 2002 15.35 16.18 15.35 15.91 733,005 +0.12(+0.74%)
Aug 22, 2002 15.49 16.02 13.60 15.79 3,913,088 -0.34(-2.13%)
Aug 21, 2002 16.15 16.26 15.84 16.13 771,637 +0.27(+1.69%)
Aug 20, 2002 15.97 16.18 15.67 15.86 1,146,636 +0.20(+1.27%)
Aug 16, 2002 15.29 15.79 15.11 15.66 1,213,009 +0.34(+2.20%)
Aug 15, 2002 14.63 15.42 14.61 15.33 1,834,909 +0.94(+6.51%)
Aug 14, 2002 13.63 14.53 13.63 14.39 1,034,369 +0.83(+6.09%)
Aug 13, 2002 13.29 14.05 13.29 13.56 837,429 -0.11(-0.81%)
Aug 12, 2002 13.74 13.85 13.49 13.67 538,243 -0.26(-1.88%)
Aug 07, 2002 14.22 14.23 13.76 13.94 1,190,643 -0.11(-0.78%)
Aug 06, 2002 13.67 14.12 13.67 14.05 1,509,290 +0.43(+3.19%)
Aug 05, 2002 13.81 13.92 13.61 13.61 1,336,750 -0.19(-1.40%)
Aug 02, 2002 14.46 14.46 13.63 13.81 1,175,102 -0.62(-4.30%)
Aug 01, 2002 14.87 14.93 14.36 14.42 1,172,343 -0.41(-2.74%)
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.