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 (%)
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%)
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
.