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 (%)
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.