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 (%)
Dec 31, 2002 17.64 18.08 17.40 18.07 730,200 +0.42(+2.38%)
Dec 30, 2002 17.55 17.83 17.25 17.65 584,200 +0.01(+0.06%)
Dec 27, 2002 17.55 17.81 17.35 17.64 655,500 -0.07(-0.40%)
Dec 26, 2002 17.00 17.83 16.99 17.71 1,034,600 +0.70(+4.12%)
Dec 24, 2002 16.77 17.15 16.77 17.01 511,000 +0.09(+0.53%)
Dec 23, 2002 17.50 17.50 16.80 16.92 1,068,400 -0.58(-3.31%)
Dec 20, 2002 17.53 17.90 16.81 17.50 1,882,800 +0.04(+0.23%)
Dec 19, 2002 19.50 19.51 17.35 17.46 6,484,400 -3.91(-18.30%)
Dec 18, 2002 22.05 22.05 21.31 21.37 1,014,500 -1.18(-5.23%)
Dec 17, 2002 22.70 22.85 22.36 22.55 451,200 -0.40(-1.74%)
Dec 16, 2002 22.21 22.95 22.20 22.95 410,300 +0.65(+2.91%)
Dec 13, 2002 22.65 22.65 22.03 22.30 401,900 -0.53(-2.32%)
Dec 12, 2002 22.75 22.91 22.30 22.83 318,700 +0.05(+0.22%)
Dec 11, 2002 22.99 22.99 22.54 22.78 348,100 -0.24(-1.04%)
Dec 10, 2002 22.55 23.15 22.53 23.02 278,100 +0.42(+1.86%)
Dec 09, 2002 23.15 23.19 21.94 22.60 575,000 -0.78(-3.34%)
Dec 06, 2002 23.42 23.50 22.95 23.38 361,400 -0.29(-1.23%)
Dec 05, 2002 23.94 23.94 23.10 23.67 331,000 -0.25(-1.05%)
Dec 04, 2002 23.70 24.21 23.50 23.92 275,000 +0.26(+1.10%)
Dec 03, 2002 24.19 24.19 23.34 23.66 421,000 -0.59(-2.43%)
Dec 02, 2002 24.40 24.79 23.80 24.25 727,400 +0.58(+2.45%)
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%)
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.