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 (%)
Jul 30, 2004
23.84
23.93
23.59
23.67
323,875
-0.17(-0.69%)
Jul 29, 2004
23.57
23.93
23.52
23.84
593,723
+0.27(+1.14%)
Jul 28, 2004
23.72
23.77
23.06
23.57
649,494
-0.21(-0.90%)
Jul 27, 2004
23.48
23.81
23.42
23.78
816,370
+0.48(+2.04%)
Jul 26, 2004
23.36
23.55
22.90
23.31
974,967
+0.12(+0.50%)
Jul 23, 2004
23.96
24.02
23.18
23.19
1,109,165
-0.77(-3.22%)
Jul 22, 2004
23.41
24.03
23.36
23.96
903,657
+0.28(+1.19%)
Jul 21, 2004
24.17
24.27
23.68
23.68
521,832
-0.50(-2.05%)
Jul 20, 2004
23.58
24.17
23.55
24.17
684,932
+0.44(+1.86%)
Jul 19, 2004
23.82
23.87
23.70
23.73
653,996
-0.12(-0.49%)
Jul 16, 2004
24.39
24.48
23.79
23.85
1,047,004
-0.52(-2.15%)
Jul 15, 2004
24.32
24.44
24.11
24.37
778,463
+0.06(+0.23%)
Jul 14, 2004
24.44
24.70
24.26
24.32
843,529
-0.22(-0.90%)
Jul 13, 2004
24.35
24.78
24.35
24.54
1,081,571
+0.13(+0.54%)
Jul 12, 2004
24.44
24.49
24.22
24.41
902,640
-0.03(-0.11%)
Jul 09, 2004
24.44
24.55
24.27
24.44
1,497,090
-0.25(-1.00%)
Jul 08, 2004
24.18
25.08
23.96
24.68
3,745,195
+0.47(+1.93%)
Jul 07, 2004
23.12
24.22
23.12
24.22
2,663,334
+1.09(+4.74%)
Jul 06, 2004
23.13
23.28
22.89
23.12
841,931
-0.08(-0.33%)
Jul 02, 2004
23.04
23.33
22.87
23.20
736,345
-0.01(-0.06%)
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
.