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 (%)
Oct 31, 2002
14.63
14.76
14.29
14.53
844,836
-0.10(-0.71%)
Oct 30, 2002
14.91
14.94
14.51
14.63
438,757
-0.29(-1.94%)
Oct 29, 2002
15.08
15.13
14.50
14.92
431,495
+0.08(+0.56%)
Oct 28, 2002
15.35
15.46
14.65
14.84
430,769
-0.48(-3.10%)
Oct 25, 2002
14.80
15.35
14.75
15.31
472,161
+0.41(+2.72%)
Oct 24, 2002
15.29
15.56
14.88
14.91
374,708
-0.29(-1.90%)
Oct 23, 2002
14.64
15.22
14.62
15.20
359,894
+0.39(+2.60%)
Oct 22, 2002
15.08
15.08
14.60
14.81
413,195
-0.56(-3.67%)
Oct 21, 2002
14.93
15.42
14.62
15.38
553,784
+0.43(+2.86%)
Oct 18, 2002
14.82
15.11
14.61
14.95
424,814
+0.06(+0.42%)
Oct 17, 2002
14.87
15.08
14.49
14.89
174,282
+0.41(+2.81%)
Oct 16, 2002
14.91
14.98
14.31
14.48
629,016
-0.50(-3.35%)
Oct 15, 2002
14.70
15.16
14.70
14.98
799,232
+0.59(+4.11%)
Oct 14, 2002
13.94
14.63
13.87
14.39
884,921
+0.36(+2.55%)
Oct 11, 2002
13.41
14.23
13.41
14.03
487,701
+0.70(+5.21%)
Oct 10, 2002
12.74
13.43
12.67
13.34
1,063,997
+0.50(+3.86%)
Oct 09, 2002
13.50
13.51
12.84
12.84
821,598
-0.85(-6.23%)
Oct 08, 2002
13.96
14.20
13.40
13.70
930,380
-0.20(-1.44%)
Oct 07, 2002
14.18
14.24
13.89
13.89
1,118,170
-0.28(-1.99%)
Oct 04, 2002
14.29
14.43
13.95
14.18
1,060,076
+0.10(+0.68%)
Oct 03, 2002
13.99
14.23
13.98
14.08
1,397,168
+0.16(+1.14%)
Oct 02, 2002
14.12
14.53
13.92
13.92
1,526,864
-0.32(-2.22%)
Oct 01, 2002
14.60
14.60
13.95
14.24
1,264,132
-0.33(-2.27%)
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%)
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
.