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 (%)
Dec 31, 2002 12.15 12.45 11.98 12.44 1,060,511 +0.29(+2.38%)
Dec 30, 2002 12.08 12.28 11.88 12.15 848,467 +0.01(+0.06%)
Dec 27, 2002 12.08 12.26 11.95 12.15 952,020 -0.05(-0.40%)
Dec 26, 2002 11.71 12.28 11.70 12.19 1,502,609 +0.48(+4.12%)
Dec 24, 2002 11.55 11.81 11.55 11.71 742,154 +0.06(+0.53%)
Dec 23, 2002 12.05 12.05 11.57 11.65 1,551,699 -0.40(-3.31%)
Dec 20, 2002 12.07 12.32 11.57 12.05 2,734,499 +0.03(+0.23%)
Dec 19, 2002 13.43 13.43 11.95 12.02 9,417,670 -2.69(-18.30%)
Dec 18, 2002 15.18 15.18 14.67 14.71 1,473,417 -0.81(-5.23%)
Dec 17, 2002 15.63 15.73 15.40 15.53 655,303 -0.28(-1.74%)
Dec 16, 2002 15.29 15.80 15.29 15.80 595,902 +0.45(+2.92%)
Dec 13, 2002 15.60 15.60 15.17 15.35 583,702 -0.37(-2.32%)
Dec 12, 2002 15.66 15.77 15.35 15.72 462,866 +0.03(+0.22%)
Dec 11, 2002 15.83 15.83 15.52 15.68 505,565 -0.17(-1.04%)
Dec 10, 2002 15.53 15.94 15.51 15.85 403,900 +0.29(+1.86%)
Dec 09, 2002 15.94 15.97 15.11 15.56 835,105 -0.54(-3.34%)
Dec 06, 2002 16.13 16.18 15.80 16.10 524,882 -0.20(-1.22%)
Dec 05, 2002 16.48 16.48 15.91 16.30 480,730 -0.17(-1.05%)
Dec 04, 2002 16.32 16.67 16.18 16.47 399,398 +0.18(+1.10%)
Dec 03, 2002 16.66 16.66 16.07 16.29 611,442 -0.41(-2.43%)
Dec 02, 2002 16.80 17.07 16.39 16.70 1,056,445 +0.40(+2.45%)
Nov 29, 2002 16.21 16.48 16.21 16.30 196,068 +0.08(+0.51%)
Nov 27, 2002 15.80 16.21 15.80 16.21 486,830 +0.52(+3.29%)
Nov 26, 2002 15.87 16.01 15.69 15.70 464,318 -0.34(-2.15%)
Nov 25, 2002 16.14 16.42 15.87 16.04 738,233 -0.06(-0.38%)
Nov 22, 2002 16.24 16.63 15.97 16.10 853,260 -0.17(-1.06%)
Nov 21, 2002 16.87 16.87 15.97 16.28 1,799,762 -0.18(-1.09%)
Nov 20, 2002 16.11 16.49 15.92 16.46 1,286,063 +0.74(+4.73%)
Nov 19, 2002 16.04 16.04 15.32 15.71 929,944 -0.33(-2.06%)
Nov 18, 2002 16.18 16.28 15.80 16.04 755,226 +0.31(+1.97%)
Nov 15, 2002 15.26 15.80 15.20 15.73 513,408 +0.44(+2.88%)
Nov 14, 2002 14.84 15.41 14.84 15.29 371,948 +0.77(+5.31%)
Nov 13, 2002 14.46 14.67 14.10 14.52 547,539 +0.05(+0.33%)
Nov 12, 2002 14.39 14.66 14.05 14.47 478,406 +0.40(+2.84%)
Nov 11, 2002 14.09 14.36 14.03 14.07 401,577 -0.05(-0.39%)
Nov 08, 2002 14.36 14.36 13.94 14.13 276,964 -0.23(-1.58%)
Nov 07, 2002 14.56 14.56 14.18 14.36 440,064 -0.24(-1.65%)
Nov 06, 2002 14.40 14.71 14.36 14.60 536,936 +0.21(+1.44%)
Nov 05, 2002 14.73 14.73 14.29 14.39 693,355 -0.34(-2.34%)
Nov 04, 2002 14.87 15.14 14.68 14.73 555,526 -0.03(-0.19%)
Nov 01, 2002 14.56 14.87 14.22 14.76 496,996 +0.23(+1.61%)
Oct 31, 2002 14.63 14.76 14.29 14.53 844,836 -0.10(-0.71%)
Oct 30, 2002 14.91 14.94 14.51 14.63 438,757 -0.29(-1.94%)
Oct 29, 2002 15.08 15.13 14.50 14.92 431,495 +0.08(+0.56%)
Oct 28, 2002 15.35 15.46 14.65 14.84 430,769 -0.48(-3.10%)
Oct 25, 2002 14.80 15.35 14.75 15.31 472,161 +0.41(+2.72%)
Oct 24, 2002 15.29 15.56 14.88 14.91 374,708 -0.29(-1.90%)
Oct 23, 2002 14.64 15.22 14.62 15.20 359,894 +0.39(+2.60%)
Oct 22, 2002 15.08 15.08 14.60 14.81 413,195 -0.56(-3.67%)
Oct 21, 2002 14.93 15.42 14.62 15.38 553,784 +0.43(+2.86%)
Oct 18, 2002 14.82 15.11 14.61 14.95 424,814 +0.06(+0.42%)
Oct 17, 2002 14.87 15.08 14.49 14.89 174,282 +0.41(+2.81%)
Oct 16, 2002 14.91 14.98 14.31 14.48 629,016 -0.50(-3.35%)
Oct 15, 2002 14.70 15.16 14.70 14.98 799,232 +0.59(+4.11%)
Oct 14, 2002 13.94 14.63 13.87 14.39 884,921 +0.36(+2.55%)
Oct 11, 2002 13.41 14.23 13.41 14.03 487,701 +0.70(+5.21%)
Oct 10, 2002 12.74 13.43 12.67 13.34 1,063,997 +0.50(+3.86%)
Oct 09, 2002 13.50 13.51 12.84 12.84 821,598 -0.85(-6.23%)
Oct 08, 2002 13.96 14.20 13.40 13.70 930,380 -0.20(-1.44%)
Oct 07, 2002 14.18 14.24 13.89 13.89 1,118,170 -0.28(-1.99%)
Oct 04, 2002 14.29 14.43 13.95 14.18 1,060,076 +0.10(+0.68%)
Oct 03, 2002 13.99 14.23 13.98 14.08 1,397,168 +0.16(+1.14%)
Oct 02, 2002 14.12 14.53 13.92 13.92 1,526,864 -0.32(-2.22%)
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.