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 (%)
Jan 31, 2003 11.84 12.13 11.84 11.98 472,016 +0.06(+0.52%)
Jan 30, 2003 12.21 12.30 11.88 11.92 513,844 -0.34(-2.75%)
Jan 29, 2003 12.10 12.26 11.88 12.26 802,427 +0.07(+0.56%)
Jan 28, 2003 12.15 12.31 12.02 12.19 758,711 +0.03(+0.28%)
Jan 27, 2003 12.26 12.47 12.07 12.15 987,458 -0.28(-2.22%)
Jan 24, 2003 12.70 12.70 12.26 12.43 531,998 -0.28(-2.17%)
Jan 23, 2003 12.63 12.81 12.43 12.70 468,385 +0.21(+1.65%)
Jan 22, 2003 12.57 12.82 12.43 12.50 552,767 -0.16(-1.25%)
Jan 21, 2003 13.05 13.05 12.52 12.66 488,282 -0.25(-1.92%)
Jan 17, 2003 13.12 13.13 12.88 12.90 868,510 -0.28(-2.09%)
Jan 16, 2003 13.19 13.25 13.03 13.18 501,644 +0.08(+0.58%)
Jan 15, 2003 13.19 13.24 12.93 13.10 409,564 -0.15(-1.14%)
Jan 14, 2003 13.16 13.27 12.94 13.25 1,145,039 +0.10(+0.73%)
Jan 13, 2003 13.67 13.67 13.05 13.16 1,101,323 -0.17(-1.24%)
Jan 10, 2003 13.08 13.36 12.92 13.32 801,701 +0.22(+1.68%)
Jan 09, 2003 12.64 13.14 12.63 13.10 1,062,545 +0.46(+3.65%)
Jan 08, 2003 12.60 12.92 12.53 12.64 926,313 +0.01(+0.05%)
Jan 07, 2003 12.63 12.80 12.59 12.63 1,003,579 -0.04(-0.33%)
Jan 06, 2003 12.57 12.86 12.46 12.68 820,001 +0.08(+0.60%)
Jan 03, 2003 12.66 12.70 12.33 12.60 864,443 -0.21(-1.61%)
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.