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 (%)
Apr 30, 2004
20.62
20.69
20.45
20.57
509,632
-0.10(-0.47%)
Apr 29, 2004
20.87
20.94
20.37
20.66
1,074,599
-0.14(-0.66%)
Apr 28, 2004
21.39
21.39
20.75
20.80
684,641
-0.59(-2.77%)
Apr 27, 2004
21.52
21.60
21.34
21.39
709,622
-0.08(-0.35%)
Apr 26, 2004
21.54
21.65
21.35
21.47
656,465
+0.04(+0.19%)
Apr 23, 2004
21.45
21.52
21.24
21.43
719,207
-0.08(-0.35%)
Apr 22, 2004
21.10
21.54
20.99
21.50
449,359
+0.50(+2.39%)
Apr 21, 2004
20.93
21.07
20.83
21.00
708,315
-0.10(-0.49%)
Apr 20, 2004
21.41
21.61
21.10
21.10
865,605
-0.41(-1.89%)
Apr 19, 2004
21.39
21.51
21.10
21.51
558,867
-0.01(-0.06%)
Apr 16, 2004
21.52
21.65
21.30
21.52
815,353
+0.14(+0.68%)
Apr 15, 2004
21.00
21.41
21.00
21.38
696,115
+0.38(+1.80%)
Apr 14, 2004
21.28
21.45
20.93
21.00
601,711
-0.39(-1.83%)
Apr 13, 2004
21.93
21.93
21.35
21.39
696,115
-0.23(-1.08%)
Apr 12, 2004
21.65
21.90
21.54
21.63
540,131
-0.13(-0.60%)
Apr 08, 2004
22.03
22.03
21.63
21.76
664,163
-0.14(-0.63%)
Apr 07, 2004
22.09
22.10
21.83
21.90
532,870
-0.23(-1.03%)
Apr 06, 2004
22.00
22.20
21.99
22.12
584,574
+0.01(+0.06%)
Apr 05, 2004
21.93
22.14
21.88
22.11
657,627
+0.12(+0.53%)
Apr 02, 2004
22.21
22.24
21.73
21.99
1,051,942
-0.04(-0.19%)
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
.