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 (%)
May 30, 2003
15.53
16.41
15.53
16.39
1,696,354
+0.90(+5.78%)
May 29, 2003
15.56
15.94
15.26
15.49
1,534,271
-0.01(-0.09%)
May 28, 2003
14.80
15.56
14.79
15.51
2,057,119
+0.70(+4.70%)
May 27, 2003
14.32
14.84
14.27
14.81
1,202,988
+0.43(+2.97%)
May 23, 2003
14.36
14.53
14.17
14.38
600,259
+0.17(+1.21%)
May 22, 2003
13.91
14.29
13.90
14.21
946,647
+0.30(+2.18%)
May 21, 2003
13.96
14.01
13.79
13.91
778,173
-0.12(-0.88%)
May 20, 2003
14.03
14.37
14.01
14.03
654,287
-0.03(-0.24%)
May 19, 2003
14.36
14.36
14.05
14.07
1,255,708
-0.19(-1.30%)
May 16, 2003
14.27
14.39
14.12
14.25
565,403
-0.02(-0.14%)
May 15, 2003
14.39
14.43
14.25
14.27
645,427
-0.12(-0.81%)
May 14, 2003
14.55
14.59
14.37
14.39
646,154
-0.12(-0.85%)
May 13, 2003
14.56
14.56
14.32
14.51
649,058
-0.04(-0.28%)
May 12, 2003
14.15
14.62
14.12
14.56
670,989
+0.41(+2.87%)
May 09, 2003
13.73
14.15
13.73
14.15
693,646
+0.45(+3.32%)
May 08, 2003
13.65
13.87
13.52
13.70
522,413
-0.20(-1.44%)
May 07, 2003
13.83
14.11
13.83
13.89
653,851
+0.03(+0.20%)
May 06, 2003
13.67
13.97
13.67
13.87
790,954
+0.13(+0.95%)
May 05, 2003
13.67
13.84
13.55
13.74
524,301
+0.17(+1.27%)
May 02, 2003
13.23
13.58
13.22
13.56
556,834
+0.34(+2.55%)
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
.