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 31.40 31.57 30.90 30.99 518,500 -0.42(-1.34%)
Feb 27, 2002 32.10 32.30 31.31 31.41 663,700 -0.53(-1.66%)
Feb 26, 2002 31.30 32.14 31.23 31.94 872,600 +0.82(+2.63%)
Feb 25, 2002 30.40 31.45 30.40 31.12 900,100 +0.72(+2.37%)
Feb 22, 2002 30.85 30.85 30.20 30.40 1,049,500 -0.30(-0.98%)
Feb 21, 2002 30.60 31.80 30.56 30.70 1,501,600 +1.21(+4.10%)
Feb 20, 2002 29.85 29.90 29.27 29.49 735,900 -0.11(-0.37%)
Feb 19, 2002 29.70 29.88 29.25 29.60 560,900 +0.10(+0.34%)
Feb 18, 2002 30.12 30.12 28.57 29.50 1,637,500 +0.00(+0.00%)
Feb 15, 2002 30.12 30.12 28.57 29.50 1,636,400 -0.62(-2.06%)
Feb 14, 2002 31.50 31.65 29.75 30.12 2,323,600 -1.23(-3.92%)
Feb 13, 2002 31.79 31.79 31.14 31.35 1,402,100 -0.43(-1.35%)
Feb 12, 2002 31.90 32.01 31.60 31.78 1,012,200 -0.17(-0.53%)
Feb 11, 2002 32.00 32.14 31.70 31.95 754,300 -0.04(-0.13%)
Feb 08, 2002 32.00 32.29 31.70 31.99 1,055,500 -0.03(-0.09%)
Feb 07, 2002 31.90 32.65 31.70 32.02 1,023,100 -0.08(-0.25%)
Feb 06, 2002 32.64 32.64 31.74 32.10 744,200 -0.54(-1.65%)
Feb 05, 2002 33.50 33.50 32.60 32.64 501,400 -0.78(-2.33%)
Feb 04, 2002 33.25 33.90 33.03 33.42 376,700 -0.08(-0.24%)
Feb 01, 2002 34.45 34.66 33.20 33.50 498,500 -1.31(-3.76%)
Jan 31, 2002 32.95 35.00 32.91 34.81 811,500 +2.06(+6.29%)
Jan 30, 2002 32.30 32.75 31.71 32.75 30,000 +0.48(+1.49%)
Jan 29, 2002 33.35 33.68 32.10 32.27 511,700 -0.73(-2.21%)
Jan 28, 2002 32.90 33.49 32.51 33.00 887,400 +0.02(+0.06%)
Jan 25, 2002 32.55 33.08 32.51 32.98 465,400 +0.33(+1.01%)
Jan 24, 2002 32.85 33.41 32.65 32.65 539,900 -0.15(-0.46%)
Jan 23, 2002 32.60 33.00 32.48 32.80 485,300 +0.21(+0.64%)
Jan 22, 2002 33.00 33.49 32.50 32.59 573,600 -0.48(-1.45%)
Jan 21, 2002 32.50 33.31 32.50 33.07 865,700 +0.00(+0.00%)
Jan 18, 2002 32.50 33.31 32.50 33.07 862,400 +0.37(+1.13%)
Jan 17, 2002 33.00 33.45 32.65 32.70 783,600 -0.30(-0.91%)
Jan 16, 2002 33.52 33.75 32.95 33.00 1,365,800 -0.51(-1.52%)
Jan 15, 2002 32.05 34.64 32.00 33.51 2,208,700 +1.44(+4.49%)
Jan 14, 2002 31.80 32.60 31.52 32.07 717,600 +0.17(+0.53%)
Jan 11, 2002 33.00 33.05 31.85 31.90 1,736,700 +0.19(+0.60%)
Jan 10, 2002 31.40 31.89 30.79 31.71 2,097,600 +2.11(+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.