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 (%)
Sep 30, 2002
14.70
14.76
14.22
14.57
564,386
-0.41(-2.71%)
Sep 27, 2002
15.21
15.49
14.97
14.98
766,409
-0.27(-1.76%)
Sep 26, 2002
14.73
15.24
14.69
15.24
494,237
+0.59(+4.04%)
Sep 25, 2002
14.77
14.80
14.46
14.65
927,621
-0.02(-0.14%)
Sep 24, 2002
14.94
15.04
14.56
14.67
565,693
-0.27(-1.80%)
Sep 23, 2002
15.53
15.53
14.93
14.94
489,589
-0.59(-3.81%)
Sep 20, 2002
15.22
15.63
15.15
15.53
893,200
+0.39(+2.55%)
Sep 19, 2002
15.80
15.80
15.15
15.15
1,206,473
-0.74(-4.68%)
Sep 18, 2002
15.84
16.06
15.77
15.89
512,682
-0.13(-0.82%)
Sep 17, 2002
16.59
16.72
15.93
16.02
417,117
-0.40(-2.43%)
Sep 16, 2002
16.42
16.67
16.24
16.42
285,969
-0.10(-0.63%)
Sep 13, 2002
16.25
16.58
16.18
16.52
260,117
+0.16(+0.97%)
Sep 12, 2002
16.52
16.54
16.33
16.37
356,844
-0.24(-1.45%)
Sep 11, 2002
16.77
16.87
16.52
16.61
282,919
-0.09(-0.54%)
Sep 10, 2002
16.68
16.81
16.35
16.70
847,886
+0.03(+0.17%)
Sep 09, 2002
16.42
16.83
16.26
16.67
506,582
+0.12(+0.71%)
Sep 06, 2002
15.91
16.59
15.80
16.55
29,047
+0.96(+6.14%)
Sep 05, 2002
15.53
15.77
15.35
15.60
1,336,169
+0.01(+0.04%)
Sep 04, 2002
15.04
15.68
15.04
15.59
43,570
+0.47(+3.14%)
Sep 03, 2002
15.59
15.59
15.08
15.11
700,472
-0.65(-4.11%)
Aug 30, 2002
15.69
16.01
15.69
15.76
660,096
+0.03(+0.18%)
Aug 29, 2002
15.35
15.76
15.29
15.73
1,238,716
+0.32(+2.05%)
Aug 28, 2002
15.60
15.65
15.22
15.42
844,836
-0.18(-1.15%)
Aug 27, 2002
15.42
15.67
15.08
15.60
2,438,073
-0.24(-1.52%)
Aug 26, 2002
15.91
15.94
15.40
15.84
722,548
-0.07(-0.43%)
Aug 23, 2002
15.35
16.18
15.35
15.91
733,005
+0.12(+0.74%)
Aug 22, 2002
15.49
16.02
13.60
15.79
3,913,088
-0.34(-2.13%)
Aug 21, 2002
16.15
16.26
15.84
16.13
771,637
+0.27(+1.69%)
Aug 20, 2002
15.97
16.18
15.67
15.86
1,146,636
+0.20(+1.27%)
Aug 16, 2002
15.29
15.79
15.11
15.66
1,213,009
+0.34(+2.20%)
Aug 15, 2002
14.63
15.42
14.61
15.33
1,834,909
+0.94(+6.51%)
Aug 14, 2002
13.63
14.53
13.63
14.39
1,034,369
+0.83(+6.09%)
Aug 13, 2002
13.29
14.05
13.29
13.56
837,429
-0.11(-0.81%)
Aug 12, 2002
13.74
13.85
13.49
13.67
538,243
-0.26(-1.88%)
Aug 07, 2002
14.22
14.23
13.76
13.94
1,190,643
-0.11(-0.78%)
Aug 06, 2002
13.67
14.12
13.67
14.05
1,509,290
+0.43(+3.19%)
Aug 05, 2002
13.81
13.92
13.61
13.61
1,336,750
-0.19(-1.40%)
Aug 02, 2002
14.46
14.46
13.63
13.81
1,175,102
-0.62(-4.30%)
Aug 01, 2002
14.87
14.93
14.36
14.42
1,172,343
-0.41(-2.74%)
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%)
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
.