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 (%)
Aug 29, 2003
17.80
18.08
17.73
18.04
634,680
+0.24(+1.35%)
Aug 28, 2003
17.14
17.80
17.12
17.80
1,243,944
+0.65(+3.82%)
Aug 27, 2003
17.47
17.47
17.11
17.14
1,792,355
-0.32(-1.81%)
Aug 26, 2003
17.80
17.83
17.42
17.46
891,893
-0.45(-2.50%)
Aug 25, 2003
17.70
18.13
17.70
17.91
799,813
+0.30(+1.68%)
Aug 22, 2003
18.25
18.25
17.56
17.61
1,352,145
-0.30(-1.65%)
Aug 21, 2003
18.80
18.80
17.73
17.91
3,037,897
-0.17(-0.91%)
Aug 20, 2003
17.89
18.12
17.80
18.07
713,543
+0.18(+1.00%)
Aug 19, 2003
17.37
18.08
17.37
17.89
1,129,353
+0.50(+2.85%)
Aug 18, 2003
17.32
17.56
17.30
17.40
676,944
+0.17(+0.96%)
Aug 15, 2003
17.08
17.35
17.08
17.23
261,860
+0.12(+0.68%)
Aug 14, 2003
17.01
17.14
16.94
17.12
417,988
+0.16(+0.93%)
Aug 13, 2003
16.85
16.96
16.77
16.96
834,089
+0.18(+1.07%)
Aug 12, 2003
16.59
16.78
16.39
16.78
283,209
+0.32(+1.97%)
Aug 11, 2003
16.28
16.64
16.15
16.46
625,675
+0.28(+1.75%)
Aug 08, 2003
15.97
16.18
15.84
16.17
882,888
+0.19(+1.21%)
Aug 07, 2003
15.97
16.06
15.74
15.98
557,560
-0.03(-0.17%)
Aug 06, 2003
15.63
16.06
15.63
16.01
814,918
+0.40(+2.56%)
Aug 05, 2003
16.18
16.19
15.57
15.61
642,377
-0.63(-3.86%)
Aug 04, 2003
16.23
16.35
15.89
16.24
823,632
+0.10(+0.64%)
Aug 01, 2003
16.55
16.55
15.91
16.13
1,305,524
-0.34(-2.09%)
Jul 31, 2003
17.05
17.05
16.46
16.48
1,371,316
-0.59(-3.47%)
Jul 30, 2003
17.21
17.41
16.94
17.07
1,248,011
-0.36(-2.09%)
Jul 29, 2003
17.49
17.56
17.23
17.43
379,501
-0.12(-0.71%)
Jul 28, 2003
17.39
17.56
17.29
17.56
622,480
+0.23(+1.31%)
Jul 25, 2003
17.19
17.45
17.06
17.33
977,001
+0.14(+0.80%)
Jul 24, 2003
17.56
17.73
17.19
17.19
723,710
-0.28(-1.62%)
Jul 23, 2003
17.56
17.56
17.23
17.48
648,768
-0.09(-0.51%)
Jul 22, 2003
17.33
17.56
17.12
17.56
791,099
+0.23(+1.35%)
Jul 21, 2003
17.28
17.36
17.03
17.33
1,017,522
+0.05(+0.28%)
Jul 18, 2003
17.21
17.32
17.08
17.28
626,256
+0.21(+1.21%)
Jul 17, 2003
17.21
17.41
17.04
17.08
1,521,345
-0.23(-1.31%)
Jul 16, 2003
17.56
17.56
17.23
17.30
753,192
-0.25(-1.45%)
Jul 15, 2003
17.49
17.72
17.37
17.56
962,622
+0.17(+0.99%)
Jul 14, 2003
17.21
17.58
17.14
17.39
1,751,834
+0.25(+1.49%)
Jul 11, 2003
16.82
17.19
16.81
17.13
1,194,709
+0.45(+2.68%)
Jul 10, 2003
16.89
17.03
16.56
16.68
868,074
-0.21(-1.22%)
Jul 09, 2003
16.83
16.97
16.72
16.89
1,200,809
+0.18(+1.07%)
Jul 08, 2003
16.36
16.77
16.28
16.71
741,138
+0.22(+1.34%)
Jul 07, 2003
16.25
16.52
16.21
16.49
1,103,792
+0.34(+2.13%)
Jul 03, 2003
15.91
16.25
15.87
16.15
715,867
+0.16(+0.99%)
Jul 02, 2003
15.84
16.06
15.80
15.99
710,057
+0.12(+0.78%)
Jul 01, 2003
15.97
15.97
15.58
15.86
1,052,088
-0.01(-0.04%)
Jun 30, 2003
15.52
15.87
15.52
15.87
1,552,280
+0.32(+2.08%)
Jun 27, 2003
15.49
15.57
15.39
15.55
2,398,278
+0.06(+0.36%)
Jun 26, 2003
15.41
15.50
15.25
15.49
957,975
+0.05(+0.31%)
Jun 25, 2003
15.35
15.50
15.32
15.44
2,378,817
+0.12(+0.81%)
Jun 24, 2003
15.42
15.49
15.25
15.32
1,785,529
-0.03(-0.22%)
Jun 23, 2003
15.63
15.63
15.26
15.35
2,209,762
-0.08(-0.54%)
Jun 20, 2003
15.49
15.66
15.18
15.44
1,272,991
-0.01(-0.09%)
Jun 19, 2003
15.87
15.99
15.42
15.45
1,169,148
-0.49(-3.07%)
Jun 18, 2003
16.11
16.12
15.84
15.94
714,124
-0.23(-1.41%)
Jun 17, 2003
16.30
16.30
15.94
16.17
765,683
-0.04(-0.25%)
Jun 16, 2003
15.93
16.22
15.88
16.21
597,645
+0.28(+1.77%)
Jun 13, 2003
16.17
16.30
15.88
15.93
564,967
-0.24(-1.49%)
Jun 12, 2003
16.00
16.21
15.87
16.17
1,433,186
+0.20(+1.25%)
Jun 11, 2003
15.80
16.00
15.60
15.97
569,324
+0.23(+1.49%)
Jun 10, 2003
15.70
15.92
15.66
15.73
903,511
+0.15(+0.97%)
Jun 09, 2003
15.97
15.97
15.42
15.58
634,825
-0.44(-2.75%)
Jun 06, 2003
16.35
16.52
15.94
16.02
606,795
-0.16(-0.98%)
Jun 05, 2003
16.08
16.32
15.89
16.18
1,148,089
+0.08(+0.51%)
Jun 04, 2003
15.91
16.12
15.83
16.10
811,577
+0.34(+2.14%)
Jun 03, 2003
16.22
16.23
15.63
15.76
1,286,353
-0.67(-4.11%)
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
.