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 31, 2002
15.15
15.15
14.67
14.83
1,207,345
-0.26(-1.73%)
Jul 30, 2002
15.43
15.57
14.91
15.09
1,707,973
-0.33(-2.14%)
Jul 29, 2002
14.36
15.56
14.26
15.42
1,456,424
+1.48(+10.62%)
Jul 26, 2002
13.53
14.09
13.53
13.94
721,531
+0.41(+3.05%)
Jul 25, 2002
13.83
13.87
13.05
13.53
1,466,881
-0.27(-1.95%)
Jul 24, 2002
12.72
13.81
12.40
13.80
1,594,108
+0.91(+7.05%)
Jul 23, 2002
13.08
13.43
12.63
12.89
1,238,570
-0.30(-2.25%)
Jul 22, 2002
13.72
13.94
13.01
13.19
2,056,974
-0.64(-4.63%)
Jul 19, 2002
13.99
14.12
13.71
13.83
902,059
-0.91(-6.17%)
Jul 17, 2002
14.93
15.15
14.29
14.73
1,185,559
-0.77(-4.97%)
Jul 12, 2002
15.75
15.75
15.37
15.51
1,598,320
-0.33(-2.09%)
Jul 11, 2002
15.84
16.19
15.49
15.84
2,081,664
-0.52(-3.16%)
Jul 10, 2002
16.39
16.59
16.11
16.35
43,570
+0.05(+0.30%)
Jul 09, 2002
17.26
17.39
16.17
16.30
1,262,244
-0.98(-5.66%)
Jul 08, 2002
17.39
17.56
17.22
17.28
681,155
-0.08(-0.48%)
Jul 05, 2002
16.77
17.48
16.77
17.36
488,137
+0.83(+5.00%)
Jul 04, 2002
16.46
16.66
15.79
16.54
1,539,354
+0.00(+0.00%)
Jul 03, 2002
16.46
16.66
15.79
16.54
1,535,287
-0.32(-1.92%)
Jul 02, 2002
17.43
17.43
16.49
16.86
1,477,483
-0.73(-4.15%)
Jul 01, 2002
18.28
18.53
17.53
17.59
802,718
-0.61(-3.33%)
Jun 28, 2002
18.24
18.82
18.20
18.20
1,557,363
-0.01(-0.08%)
Jun 27, 2002
18.04
18.37
17.97
18.21
1,361,876
+0.41(+2.32%)
Jun 26, 2002
17.49
18.00
17.45
17.80
1,900,265
-0.63(-3.40%)
Jun 25, 2002
18.89
19.18
18.40
18.43
841,786
-0.99(-5.11%)
Jun 21, 2002
19.41
19.58
19.22
19.42
58,094
-0.12(-0.60%)
Jun 20, 2002
20.66
20.66
19.53
19.53
1,116,427
-1.05(-5.12%)
Jun 19, 2002
20.79
20.99
20.53
20.59
876,207
-0.30(-1.42%)
Jun 18, 2002
20.93
21.07
20.76
20.88
530,836
-0.01(-0.07%)
Jun 17, 2002
20.38
20.90
20.28
20.90
962,768
+0.92(+4.58%)
Jun 14, 2002
19.97
20.06
19.32
19.98
754,935
-0.23(-1.16%)
Jun 12, 2002
20.66
20.66
20.00
20.22
779,916
-0.52(-2.49%)
Jun 11, 2002
21.10
21.27
20.73
20.73
72,617
-0.37(-1.76%)
Jun 10, 2002
21.21
21.31
21.03
21.10
590,093
-0.03(-0.16%)
Jun 07, 2002
20.72
21.31
20.38
21.14
1,052,814
+0.31(+1.49%)
Jun 06, 2002
20.97
21.07
20.61
20.83
642,958
-0.04(-0.20%)
Jun 05, 2002
20.60
21.23
20.60
20.87
717,319
-0.32(-1.49%)
May 31, 2002
21.10
21.58
21.00
21.19
1,255,708
-0.59(-2.72%)
May 28, 2002
22.24
22.45
21.62
21.78
767,135
-0.41(-1.86%)
May 27, 2002
22.28
22.32
21.83
22.19
1,321,936
+0.00(+0.00%)
May 24, 2002
22.28
22.32
21.83
22.19
1,306,977
-0.17(-0.77%)
May 23, 2002
22.76
22.86
21.76
22.36
2,517,662
-0.28(-1.22%)
May 22, 2002
22.89
22.89
22.05
22.64
1,563,608
-0.30(-1.29%)
May 21, 2002
23.41
23.51
22.73
22.94
903,366
-0.30(-1.30%)
May 20, 2002
23.48
23.69
23.15
23.24
1,230,873
-0.17(-0.74%)
May 17, 2002
23.63
23.70
23.39
23.41
1,104,808
-0.22(-0.93%)
May 16, 2002
23.41
23.71
23.33
23.63
962,332
+0.19(+0.79%)
May 15, 2002
23.04
23.48
23.04
23.44
1,785,529
+0.41(+1.76%)
May 14, 2002
22.65
23.22
22.65
23.04
2,095,317
+0.39(+1.70%)
May 13, 2002
22.38
22.72
22.17
22.65
1,191,224
-0.08(-0.33%)
May 10, 2002
23.07
23.27
22.64
22.73
2,754,106
-0.05(-0.21%)
May 09, 2002
22.14
22.82
22.07
22.78
2,186,815
+0.92(+4.19%)
May 08, 2002
22.03
22.03
21.73
21.86
2,107,952
+0.36(+1.66%)
May 07, 2002
21.34
21.52
21.10
21.50
1,273,282
+0.34(+1.63%)
May 06, 2002
21.17
21.45
21.10
21.16
761,035
-0.01(-0.07%)
May 03, 2002
21.34
21.36
20.83
21.17
1,429,120
-0.17(-0.81%)
May 02, 2002
21.59
21.62
21.19
21.34
1,285,772
+0.00(+0.00%)
May 01, 2002
20.98
21.34
20.97
21.34
2,142,373
+0.54(+2.58%)
Apr 30, 2002
20.17
20.81
19.97
20.81
1,893,584
+0.58(+2.86%)
Apr 29, 2002
20.28
20.55
20.22
20.23
844,836
-0.17(-0.81%)
Apr 26, 2002
20.03
20.73
20.03
20.39
4,226,362
+0.54(+2.70%)
Apr 25, 2002
19.76
19.99
19.53
19.86
1,200,809
+0.03(+0.17%)
Apr 24, 2002
20.48
20.60
19.75
19.82
1,435,801
-0.63(-3.10%)
Apr 23, 2002
20.37
20.72
20.15
20.46
890,440
+0.08(+0.41%)
Apr 22, 2002
20.62
20.79
20.35
20.37
685,222
-0.25(-1.20%)
Apr 19, 2002
20.83
20.83
20.59
20.62
952,601
-0.21(-0.99%)
Apr 18, 2002
21.07
21.30
20.57
20.83
770,330
-0.21(-0.98%)
Apr 17, 2002
21.28
21.45
21.01
21.03
935,899
-0.21(-0.97%)
Apr 16, 2002
21.21
21.50
21.04
21.24
1,321,064
+0.52(+2.49%)
Apr 15, 2002
20.62
20.78
20.52
20.72
1,340,090
+0.15(+0.74%)
Apr 12, 2002
20.45
20.77
20.45
20.57
72,617
+0.26(+1.29%)
Apr 11, 2002
20.11
20.69
20.09
20.31
1,949,500
+0.23(+1.13%)
Apr 10, 2002
20.00
20.17
19.97
20.08
669,246
+0.01(+0.03%)
Apr 09, 2002
20.14
20.27
20.05
20.08
733,731
+0.08(+0.38%)
Apr 08, 2002
20.26
20.26
19.82
20.00
1,141,698
-0.26(-1.29%)
Apr 05, 2002
20.06
20.37
20.03
20.26
810,270
+0.23(+1.17%)
Apr 04, 2002
19.97
20.16
19.88
20.03
649,930
-0.01(-0.03%)
Apr 03, 2002
20.24
20.28
19.96
20.04
871,124
-0.28(-1.36%)
Apr 02, 2002
20.70
20.70
20.31
20.31
732,424
-0.38(-1.83%)
Apr 01, 2002
20.86
20.87
20.52
20.69
1,494,476
-0.65(-3.03%)
Mar 29, 2002
21.28
21.42
21.28
21.34
467,949
+0.00(+0.00%)
Mar 28, 2002
21.28
21.42
21.28
21.34
467,949
+0.00(+0.00%)
Mar 27, 2002
21.34
21.48
21.25
21.34
882,017
+0.01(+0.03%)
Mar 26, 2002
21.14
21.49
21.14
21.33
898,138
+0.25(+1.21%)
Mar 25, 2002
21.55
21.74
21.00
21.08
1,172,343
-0.45(-2.08%)
Mar 22, 2002
21.90
21.92
21.52
21.52
1,052,088
-0.34(-1.57%)
Mar 21, 2002
22.03
22.21
21.75
21.87
686,239
-0.08(-0.38%)
Mar 20, 2002
22.02
22.06
21.94
21.95
1,603,839
-0.34(-1.51%)
Mar 19, 2002
22.21
22.54
22.14
22.29
710,638
+0.38(+1.73%)
Mar 18, 2002
22.76
23.03
21.91
21.91
1,135,598
-0.48(-2.12%)
Mar 15, 2002
22.10
22.41
22.07
22.38
999,512
+0.51(+2.33%)
Mar 14, 2002
21.93
22.18
21.87
21.87
526,625
-0.01(-0.06%)
Mar 13, 2002
21.90
22.16
21.70
21.89
877,659
-0.01(-0.03%)
Mar 12, 2002
21.34
22.03
21.21
21.90
1,350,402
+0.56(+2.61%)
Mar 11, 2002
21.86
21.89
21.28
21.34
1,799,181
-0.52(-2.39%)
Mar 08, 2002
21.62
22.31
21.61
21.86
1,346,190
+0.69(+3.25%)
Mar 07, 2002
21.76
22.03
21.14
21.17
1,285,917
-0.65(-3.00%)
Mar 06, 2002
21.55
21.91
21.49
21.83
836,993
+0.34(+1.60%)
Mar 05, 2002
21.93
21.93
21.39
21.48
778,463
-0.39(-1.76%)
Mar 04, 2002
21.31
21.91
21.31
21.87
1,336,024
+0.69(+3.25%)
Mar 01, 2002
21.34
21.40
21.14
21.18
910,192
-0.16(-0.74%)
Feb 28, 2002
21.62
21.74
21.28
21.34
753,047
-0.29(-1.34%)
Feb 27, 2002
22.10
22.24
21.56
21.63
963,930
-0.36(-1.66%)
Feb 26, 2002
21.55
22.13
21.50
21.99
1,267,327
+0.56(+2.63%)
Feb 25, 2002
20.93
21.65
20.93
21.43
1,307,267
+0.50(+2.37%)
Feb 22, 2002
21.24
21.24
20.79
20.93
1,524,249
-0.21(-0.98%)
Feb 21, 2002
21.07
21.90
21.04
21.14
2,180,860
+0.83(+4.10%)
Feb 20, 2002
20.55
20.59
20.15
20.30
1,068,790
-0.08(-0.37%)
Feb 19, 2002
20.45
20.57
20.14
20.38
814,627
+0.07(+0.34%)
Feb 18, 2002
20.74
20.74
19.67
20.31
2,378,236
+0.00(+0.00%)
Feb 15, 2002
20.74
20.74
19.67
20.31
2,376,638
-0.43(-2.06%)
Feb 14, 2002
21.69
21.79
20.48
20.74
3,374,699
-0.85(-3.92%)
Feb 13, 2002
21.89
21.89
21.44
21.59
2,036,351
-0.30(-1.35%)
Feb 12, 2002
21.96
22.04
21.76
21.88
1,470,076
-0.12(-0.53%)
Feb 11, 2002
22.03
22.13
21.83
22.00
1,095,513
-0.03(-0.12%)
Feb 08, 2002
22.03
22.23
21.83
22.03
1,532,963
-0.02(-0.09%)
Feb 07, 2002
21.96
22.48
21.83
22.05
1,485,907
-0.06(-0.25%)
Feb 06, 2002
22.47
22.47
21.85
22.10
1,080,844
-0.37(-1.65%)
Feb 05, 2002
23.07
23.07
22.45
22.47
728,212
-0.54(-2.33%)
Feb 04, 2002
22.89
23.34
22.74
23.01
547,103
-0.05(-0.24%)
Feb 01, 2002
23.72
23.86
22.86
23.07
724,000
-0.90(-3.76%)
Jan 31, 2002
22.69
24.10
22.66
23.97
1,178,588
+1.42(+6.29%)
Jan 30, 2002
22.24
22.55
21.83
22.55
43,570
+0.33(+1.49%)
Jan 29, 2002
22.96
23.19
22.10
22.22
743,171
-0.50(-2.21%)
Jan 28, 2002
22.65
23.06
22.38
22.72
1,288,822
+0.01(+0.06%)
Jan 25, 2002
22.41
22.78
22.38
22.71
675,927
+0.23(+1.01%)
Jan 24, 2002
22.62
23.00
22.48
22.48
784,128
-0.10(-0.46%)
Jan 23, 2002
22.45
22.72
22.36
22.58
704,829
+0.14(+0.64%)
Jan 22, 2002
22.72
23.06
22.38
22.44
833,072
-0.33(-1.45%)
Jan 21, 2002
22.38
22.94
22.38
22.77
1,257,306
+0.00(+0.00%)
Jan 18, 2002
22.38
22.94
22.38
22.77
1,252,513
+0.25(+1.13%)
Jan 17, 2002
22.72
23.03
22.48
22.52
1,138,067
-0.21(-0.91%)
Jan 16, 2002
23.08
23.24
22.69
22.72
1,983,630
-0.35(-1.52%)
Jan 15, 2002
22.07
23.85
22.03
23.07
3,207,823
+0.99(+4.49%)
Jan 14, 2002
21.90
22.45
21.70
22.08
1,042,212
+0.12(+0.53%)
Jan 11, 2002
22.72
22.76
21.93
21.96
2,522,310
+0.13(+0.60%)
Jan 10, 2002
21.62
21.96
21.20
21.83
3,046,466
+1.45(+7.13%)
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
.