Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.