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%)
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%)
May 01, 2002 20.98 21.34 20.97 21.34 2,142,373 +0.54(+2.58%)
Apr 30, 2002 20.17 20.81 19.97 20.81 1,893,584 +0.58(+2.86%)
Apr 29, 2002 20.28 20.55 20.22 20.23 844,836 -0.17(-0.81%)
Apr 26, 2002 20.03 20.73 20.03 20.39 4,226,362 +0.54(+2.70%)
Apr 25, 2002 19.76 19.99 19.53 19.86 1,200,809 +0.03(+0.17%)
Apr 24, 2002 20.48 20.60 19.75 19.82 1,435,801 -0.63(-3.10%)
Apr 23, 2002 20.37 20.72 20.15 20.46 890,440 +0.08(+0.41%)
Apr 22, 2002 20.62 20.79 20.35 20.37 685,222 -0.25(-1.20%)
Apr 19, 2002 20.83 20.83 20.59 20.62 952,601 -0.21(-0.99%)
Apr 18, 2002 21.07 21.30 20.57 20.83 770,330 -0.21(-0.98%)
Apr 17, 2002 21.28 21.45 21.01 21.03 935,899 -0.21(-0.97%)
Apr 16, 2002 21.21 21.50 21.04 21.24 1,321,064 +0.52(+2.49%)
Apr 15, 2002 20.62 20.78 20.52 20.72 1,340,090 +0.15(+0.74%)
Apr 12, 2002 20.45 20.77 20.45 20.57 72,617 +0.26(+1.29%)
Apr 11, 2002 20.11 20.69 20.09 20.31 1,949,500 +0.23(+1.13%)
Apr 10, 2002 20.00 20.17 19.97 20.08 669,246 +0.01(+0.03%)
Apr 09, 2002 20.14 20.27 20.05 20.08 733,731 +0.08(+0.38%)
Apr 08, 2002 20.26 20.26 19.82 20.00 1,141,698 -0.26(-1.29%)
Apr 05, 2002 20.06 20.37 20.03 20.26 810,270 +0.23(+1.17%)
Apr 04, 2002 19.97 20.16 19.88 20.03 649,930 -0.01(-0.03%)
Apr 03, 2002 20.24 20.28 19.96 20.04 871,124 -0.28(-1.36%)
Apr 02, 2002 20.70 20.70 20.31 20.31 732,424 -0.38(-1.83%)
Apr 01, 2002 20.86 20.87 20.52 20.69 1,494,476 -0.65(-3.03%)
Mar 29, 2002 21.28 21.42 21.28 21.34 467,949 +0.00(+0.00%)
Mar 28, 2002 21.28 21.42 21.28 21.34 467,949 +0.00(+0.00%)
Mar 27, 2002 21.34 21.48 21.25 21.34 882,017 +0.01(+0.03%)
Mar 26, 2002 21.14 21.49 21.14 21.33 898,138 +0.25(+1.21%)
Mar 25, 2002 21.55 21.74 21.00 21.08 1,172,343 -0.45(-2.08%)
Mar 22, 2002 21.90 21.92 21.52 21.52 1,052,088 -0.34(-1.57%)
Mar 21, 2002 22.03 22.21 21.75 21.87 686,239 -0.08(-0.38%)
Mar 20, 2002 22.02 22.06 21.94 21.95 1,603,839 -0.34(-1.51%)
Mar 19, 2002 22.21 22.54 22.14 22.29 710,638 +0.38(+1.73%)
Mar 18, 2002 22.76 23.03 21.91 21.91 1,135,598 -0.48(-2.12%)
Mar 15, 2002 22.10 22.41 22.07 22.38 999,512 +0.51(+2.33%)
Mar 14, 2002 21.93 22.18 21.87 21.87 526,625 -0.01(-0.06%)
Mar 13, 2002 21.90 22.16 21.70 21.89 877,659 -0.01(-0.03%)
Mar 12, 2002 21.34 22.03 21.21 21.90 1,350,402 +0.56(+2.61%)
Mar 11, 2002 21.86 21.89 21.28 21.34 1,799,181 -0.52(-2.39%)
Mar 08, 2002 21.62 22.31 21.61 21.86 1,346,190 +0.69(+3.25%)
Mar 07, 2002 21.76 22.03 21.14 21.17 1,285,917 -0.65(-3.00%)
Mar 06, 2002 21.55 21.91 21.49 21.83 836,993 +0.34(+1.60%)
Mar 05, 2002 21.93 21.93 21.39 21.48 778,463 -0.39(-1.76%)
Mar 04, 2002 21.31 21.91 21.31 21.87 1,336,024 +0.69(+3.25%)
Mar 01, 2002 21.34 21.40 21.14 21.18 910,192 -0.16(-0.74%)
Feb 28, 2002 21.62 21.74 21.28 21.34 753,047 -0.29(-1.34%)
Feb 27, 2002 22.10 22.24 21.56 21.63 963,930 -0.36(-1.66%)
Feb 26, 2002 21.55 22.13 21.50 21.99 1,267,327 +0.56(+2.63%)
Feb 25, 2002 20.93 21.65 20.93 21.43 1,307,267 +0.50(+2.37%)
Feb 22, 2002 21.24 21.24 20.79 20.93 1,524,249 -0.21(-0.98%)
Feb 21, 2002 21.07 21.90 21.04 21.14 2,180,860 +0.83(+4.10%)
Feb 20, 2002 20.55 20.59 20.15 20.30 1,068,790 -0.08(-0.37%)
Feb 19, 2002 20.45 20.57 20.14 20.38 814,627 +0.07(+0.34%)
Feb 18, 2002 20.74 20.74 19.67 20.31 2,378,236 +0.00(+0.00%)
Feb 15, 2002 20.74 20.74 19.67 20.31 2,376,638 -0.43(-2.06%)
Feb 14, 2002 21.69 21.79 20.48 20.74 3,374,699 -0.85(-3.92%)
Feb 13, 2002 21.89 21.89 21.44 21.59 2,036,351 -0.30(-1.35%)
Feb 12, 2002 21.96 22.04 21.76 21.88 1,470,076 -0.12(-0.53%)
Feb 11, 2002 22.03 22.13 21.83 22.00 1,095,513 -0.03(-0.12%)
Feb 08, 2002 22.03 22.23 21.83 22.03 1,532,963 -0.02(-0.09%)
Feb 07, 2002 21.96 22.48 21.83 22.05 1,485,907 -0.06(-0.25%)
Feb 06, 2002 22.47 22.47 21.85 22.10 1,080,844 -0.37(-1.65%)
Feb 05, 2002 23.07 23.07 22.45 22.47 728,212 -0.54(-2.33%)
Feb 04, 2002 22.89 23.34 22.74 23.01 547,103 -0.05(-0.24%)
Feb 01, 2002 23.72 23.86 22.86 23.07 724,000 -0.90(-3.76%)
Jan 31, 2002 22.69 24.10 22.66 23.97 1,178,588 +1.42(+6.29%)
Jan 30, 2002 22.24 22.55 21.83 22.55 43,570 +0.33(+1.49%)
Jan 29, 2002 22.96 23.19 22.10 22.22 743,171 -0.50(-2.21%)
Jan 28, 2002 22.65 23.06 22.38 22.72 1,288,822 +0.01(+0.06%)
Jan 25, 2002 22.41 22.78 22.38 22.71 675,927 +0.23(+1.01%)
Jan 24, 2002 22.62 23.00 22.48 22.48 784,128 -0.10(-0.46%)
Jan 23, 2002 22.45 22.72 22.36 22.58 704,829 +0.14(+0.64%)
Jan 22, 2002 22.72 23.06 22.38 22.44 833,072 -0.33(-1.45%)
Jan 21, 2002 22.38 22.94 22.38 22.77 1,257,306 +0.00(+0.00%)
Jan 18, 2002 22.38 22.94 22.38 22.77 1,252,513 +0.25(+1.13%)
Jan 17, 2002 22.72 23.03 22.48 22.52 1,138,067 -0.21(-0.91%)
Jan 16, 2002 23.08 23.24 22.69 22.72 1,983,630 -0.35(-1.52%)
Jan 15, 2002 22.07 23.85 22.03 23.07 3,207,823 +0.99(+4.49%)
Jan 14, 2002 21.90 22.45 21.70 22.08 1,042,212 +0.12(+0.53%)
Jan 11, 2002 22.72 22.76 21.93 21.96 2,522,310 +0.13(+0.60%)
Jan 10, 2002 21.62 21.96 21.20 21.83 3,046,466 +1.45(+7.13%)
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.