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 (%)
Nov 29, 2002 23.55 23.94 23.55 23.67 135,000 +0.12(+0.51%)
Nov 27, 2002 22.95 23.55 22.95 23.55 335,200 +0.75(+3.29%)
Nov 26, 2002 23.05 23.25 22.79 22.80 319,700 -0.50(-2.15%)
Nov 25, 2002 23.44 23.85 23.05 23.30 508,300 -0.09(-0.38%)
Nov 22, 2002 23.58 24.15 23.20 23.39 587,500 -0.25(-1.06%)
Nov 21, 2002 24.50 24.50 23.20 23.64 1,239,200 -0.26(-1.09%)
Nov 20, 2002 23.40 23.95 23.12 23.90 885,500 +1.08(+4.73%)
Nov 19, 2002 23.30 23.30 22.25 22.82 640,300 -0.48(-2.06%)
Nov 18, 2002 23.50 23.65 22.95 23.30 520,000 +0.45(+1.97%)
Nov 15, 2002 22.17 22.95 22.07 22.85 353,500 +0.64(+2.88%)
Nov 14, 2002 21.55 22.38 21.55 22.21 256,100 +1.12(+5.31%)
Nov 13, 2002 21.00 21.30 20.48 21.09 377,000 +0.07(+0.33%)
Nov 12, 2002 20.90 21.29 20.40 21.02 329,400 +0.58(+2.84%)
Nov 11, 2002 20.47 20.86 20.38 20.44 276,500 -0.08(-0.39%)
Nov 08, 2002 20.85 20.85 20.25 20.52 190,700 -0.33(-1.58%)
Nov 07, 2002 21.15 21.15 20.60 20.85 303,000 -0.35(-1.65%)
Nov 06, 2002 20.92 21.37 20.85 21.20 369,700 +0.30(+1.44%)
Nov 05, 2002 21.39 21.40 20.75 20.90 477,400 -0.50(-2.34%)
Nov 04, 2002 21.60 21.99 21.32 21.40 382,500 -0.04(-0.19%)
Nov 01, 2002 21.15 21.60 20.65 21.44 342,200 +0.34(+1.61%)
Oct 31, 2002 21.25 21.43 20.75 21.10 581,700 -0.15(-0.71%)
Oct 30, 2002 21.65 21.70 21.08 21.25 302,100 -0.42(-1.94%)
Oct 29, 2002 21.90 21.98 21.06 21.67 297,100 +0.12(+0.56%)
Oct 28, 2002 22.30 22.45 21.28 21.55 296,600 -0.69(-3.10%)
Oct 25, 2002 21.50 22.30 21.42 22.24 325,100 +0.59(+2.73%)
Oct 24, 2002 22.20 22.60 21.61 21.65 258,000 -0.42(-1.90%)
Oct 23, 2002 21.26 22.10 21.23 22.07 247,800 +0.56(+2.60%)
Oct 22, 2002 21.90 21.90 21.21 21.51 284,500 -0.82(-3.67%)
Oct 21, 2002 21.68 22.40 21.23 22.33 381,300 +0.62(+2.86%)
Oct 18, 2002 21.53 21.95 21.22 21.71 292,500 +0.09(+0.42%)
Oct 17, 2002 21.60 21.90 21.05 21.62 120,000 +0.59(+2.81%)
Oct 16, 2002 21.65 21.76 20.79 21.03 433,100 -0.73(-3.35%)
Oct 15, 2002 21.35 22.02 21.35 21.76 550,300 +0.86(+4.11%)
Oct 14, 2002 20.25 21.25 20.15 20.90 609,300 +0.52(+2.55%)
Oct 11, 2002 19.48 20.66 19.48 20.38 335,800 +1.01(+5.21%)
Oct 10, 2002 18.50 19.51 18.40 19.37 732,600 +0.72(+3.86%)
Oct 09, 2002 19.60 19.62 18.65 18.65 565,700 -1.24(-6.23%)
Oct 08, 2002 20.28 20.62 19.46 19.89 640,600 -0.29(-1.44%)
Oct 07, 2002 20.59 20.68 20.17 20.18 769,900 -0.41(-1.99%)
Oct 04, 2002 20.75 20.96 20.26 20.59 729,900 +0.14(+0.68%)
Oct 03, 2002 20.32 20.67 20.30 20.45 962,000 +0.23(+1.14%)
Oct 02, 2002 20.50 21.10 20.22 20.22 1,051,300 -0.46(-2.22%)
Oct 01, 2002 21.21 21.21 20.26 20.68 870,400 -0.48(-2.27%)
Sep 30, 2002 21.35 21.43 20.65 21.16 388,600 -0.59(-2.71%)
Sep 27, 2002 22.09 22.49 21.74 21.75 527,700 -0.39(-1.76%)
Sep 26, 2002 21.40 22.14 21.34 22.14 340,300 +0.86(+4.04%)
Sep 25, 2002 21.45 21.50 21.00 21.28 638,700 -0.03(-0.14%)
Sep 24, 2002 21.70 21.84 21.15 21.31 389,500 -0.39(-1.80%)
Sep 23, 2002 22.56 22.56 21.68 21.70 337,100 -0.86(-3.81%)
Sep 20, 2002 22.10 22.70 22.00 22.56 615,000 +0.56(+2.55%)
Sep 19, 2002 22.95 22.95 22.00 22.00 830,700 -1.08(-4.68%)
Sep 18, 2002 23.00 23.32 22.90 23.08 353,000 -0.19(-0.82%)
Sep 17, 2002 24.10 24.29 23.14 23.27 287,200 -0.58(-2.43%)
Sep 16, 2002 23.85 24.21 23.58 23.85 196,900 -0.15(-0.62%)
Sep 13, 2002 23.60 24.08 23.50 24.00 179,100 +0.23(+0.97%)
Sep 12, 2002 24.00 24.02 23.71 23.77 245,700 -0.35(-1.45%)
Sep 11, 2002 24.35 24.50 24.00 24.12 194,800 -0.13(-0.54%)
Sep 10, 2002 24.22 24.42 23.75 24.25 583,800 +0.04(+0.17%)
Sep 09, 2002 23.85 24.45 23.61 24.21 348,800 +0.17(+0.71%)
Sep 06, 2002 23.10 24.10 22.95 24.04 20,000 +1.39(+6.14%)
Sep 05, 2002 22.55 22.90 22.30 22.65 920,000 +0.01(+0.04%)
Sep 04, 2002 21.85 22.77 21.85 22.64 30,000 +0.69(+3.14%)
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.