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, 2003 11.93 12.15 11.86 12.14 653,125 +0.32(+2.74%)
Feb 27, 2003 11.57 11.88 11.51 11.82 614,637 +0.23(+2.02%)
Feb 26, 2003 11.46 11.70 11.46 11.58 258,664 +0.01(+0.12%)
Feb 25, 2003 11.60 11.62 11.45 11.57 1,017,667 -0.14(-1.18%)
Feb 24, 2003 12.02 12.08 11.67 11.71 785,725 -0.32(-2.63%)
Feb 21, 2003 11.85 12.06 11.77 12.02 1,263,842 +0.14(+1.16%)
Feb 20, 2003 11.71 11.93 11.71 11.88 563,514 +0.18(+1.53%)
Feb 19, 2003 12.06 12.12 11.68 11.71 1,156,512 -0.35(-2.91%)
Feb 18, 2003 11.58 12.19 11.58 12.06 723,564 +0.61(+5.36%)
Feb 14, 2003 11.24 11.52 11.09 11.44 586,171 +0.14(+1.22%)
Feb 13, 2003 11.39 11.39 11.06 11.31 995,010 -0.09(-0.79%)
Feb 12, 2003 11.64 11.64 11.35 11.40 1,523,087 -0.25(-2.13%)
Feb 11, 2003 11.53 11.77 11.53 11.64 973,225 +0.11(+0.95%)
Feb 10, 2003 11.74 11.77 11.43 11.53 836,993 -0.21(-1.76%)
Feb 07, 2003 11.77 11.90 11.71 11.74 469,111 -0.10(-0.81%)
Feb 06, 2003 11.88 12.06 11.77 11.84 403,755 -0.14(-1.21%)
Feb 05, 2003 12.27 12.27 11.98 11.98 1,039,016 -0.12(-0.97%)
Feb 04, 2003 11.88 12.26 11.86 12.10 1,209,233 +0.05(+0.40%)
Feb 03, 2003 11.96 12.08 11.80 12.05 1,247,575 +0.07(+0.58%)
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%)
Jan 02, 2003 12.47 12.91 12.29 12.81 990,653 +0.37(+2.93%)
Dec 31, 2002 12.15 12.45 11.98 12.44 1,060,511 +0.29(+2.38%)
Dec 30, 2002 12.08 12.28 11.88 12.15 848,467 +0.01(+0.06%)
Dec 27, 2002 12.08 12.26 11.95 12.15 952,020 -0.05(-0.40%)
Dec 26, 2002 11.71 12.28 11.70 12.19 1,502,609 +0.48(+4.12%)
Dec 24, 2002 11.55 11.81 11.55 11.71 742,154 +0.06(+0.53%)
Dec 23, 2002 12.05 12.05 11.57 11.65 1,551,699 -0.40(-3.31%)
Dec 20, 2002 12.07 12.32 11.57 12.05 2,734,499 +0.03(+0.23%)
Dec 19, 2002 13.43 13.43 11.95 12.02 9,417,670 -2.69(-18.30%)
Dec 18, 2002 15.18 15.18 14.67 14.71 1,473,417 -0.81(-5.23%)
Dec 17, 2002 15.63 15.73 15.40 15.53 655,303 -0.28(-1.74%)
Dec 16, 2002 15.29 15.80 15.29 15.80 595,902 +0.45(+2.92%)
Dec 13, 2002 15.60 15.60 15.17 15.35 583,702 -0.37(-2.32%)
Dec 12, 2002 15.66 15.77 15.35 15.72 462,866 +0.03(+0.22%)
Dec 11, 2002 15.83 15.83 15.52 15.68 505,565 -0.17(-1.04%)
Dec 10, 2002 15.53 15.94 15.51 15.85 403,900 +0.29(+1.86%)
Dec 09, 2002 15.94 15.97 15.11 15.56 835,105 -0.54(-3.34%)
Dec 06, 2002 16.13 16.18 15.80 16.10 524,882 -0.20(-1.22%)
Dec 05, 2002 16.48 16.48 15.91 16.30 480,730 -0.17(-1.05%)
Dec 04, 2002 16.32 16.67 16.18 16.47 399,398 +0.18(+1.10%)
Dec 03, 2002 16.66 16.66 16.07 16.29 611,442 -0.41(-2.43%)
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.