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 (%)
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%)
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.