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 (%)
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.