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 (%)
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%)
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.