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 (%)
May 30, 2003
15.53
16.41
15.53
16.39
1,696,354
+0.90(+5.78%)
May 29, 2003
15.56
15.94
15.26
15.49
1,534,271
-0.01(-0.09%)
May 28, 2003
14.80
15.56
14.79
15.51
2,057,119
+0.70(+4.70%)
May 27, 2003
14.32
14.84
14.27
14.81
1,202,988
+0.43(+2.97%)
May 23, 2003
14.36
14.53
14.17
14.38
600,259
+0.17(+1.21%)
May 22, 2003
13.91
14.29
13.90
14.21
946,647
+0.30(+2.18%)
May 21, 2003
13.96
14.01
13.79
13.91
778,173
-0.12(-0.88%)
May 20, 2003
14.03
14.37
14.01
14.03
654,287
-0.03(-0.24%)
May 19, 2003
14.36
14.36
14.05
14.07
1,255,708
-0.19(-1.30%)
May 16, 2003
14.27
14.39
14.12
14.25
565,403
-0.02(-0.14%)
May 15, 2003
14.39
14.43
14.25
14.27
645,427
-0.12(-0.81%)
May 14, 2003
14.55
14.59
14.37
14.39
646,154
-0.12(-0.85%)
May 13, 2003
14.56
14.56
14.32
14.51
649,058
-0.04(-0.28%)
May 12, 2003
14.15
14.62
14.12
14.56
670,989
+0.41(+2.87%)
May 09, 2003
13.73
14.15
13.73
14.15
693,646
+0.45(+3.32%)
May 08, 2003
13.65
13.87
13.52
13.70
522,413
-0.20(-1.44%)
May 07, 2003
13.83
14.11
13.83
13.89
653,851
+0.03(+0.20%)
May 06, 2003
13.67
13.97
13.67
13.87
790,954
+0.13(+0.95%)
May 05, 2003
13.67
13.84
13.55
13.74
524,301
+0.17(+1.27%)
May 02, 2003
13.23
13.58
13.22
13.56
556,834
+0.34(+2.55%)
May 01, 2003
13.50
13.50
13.16
13.23
605,778
-0.34(-2.49%)
Apr 30, 2003
13.74
13.76
13.50
13.56
659,951
-0.24(-1.75%)
Apr 29, 2003
13.77
14.03
13.72
13.81
698,003
+0.08(+0.55%)
Apr 28, 2003
13.25
13.74
13.20
13.73
804,606
+0.48(+3.64%)
Apr 25, 2003
13.34
13.56
13.14
13.25
604,471
-0.20(-1.49%)
Apr 24, 2003
13.22
13.63
13.17
13.45
682,898
+0.06(+0.41%)
Apr 23, 2003
13.37
13.44
13.08
13.39
540,858
+0.07(+0.52%)
Apr 22, 2003
13.00
13.35
12.94
13.32
774,106
+0.31(+2.38%)
Apr 21, 2003
13.11
13.13
12.90
13.01
799,523
+0.00(+0.00%)
Apr 17, 2003
12.70
13.05
12.53
13.01
1,608,196
+0.41(+3.28%)
Apr 16, 2003
13.01
13.15
12.52
12.60
916,873
-0.54(-4.09%)
Apr 15, 2003
13.01
13.14
12.81
13.14
849,919
+0.27(+2.09%)
Apr 14, 2003
12.81
12.89
12.68
12.87
704,829
+0.13(+1.03%)
Apr 11, 2003
12.94
13.15
12.62
12.74
973,079
-0.09(-0.70%)
Apr 10, 2003
12.74
12.97
12.22
12.83
1,550,392
+0.08(+0.65%)
Apr 09, 2003
13.20
13.25
12.72
12.74
1,067,773
-0.48(-3.59%)
Apr 08, 2003
13.21
13.27
12.92
13.22
661,258
+0.01(+0.05%)
Apr 07, 2003
13.32
13.54
13.15
13.21
715,431
+0.15(+1.16%)
Apr 04, 2003
13.08
13.22
12.90
13.06
802,282
-0.01(-0.05%)
Apr 03, 2003
13.31
13.31
13.01
13.07
1,794,533
-0.23(-1.76%)
Apr 02, 2003
13.15
13.48
13.15
13.30
985,570
+0.29(+2.22%)
Apr 01, 2003
13.08
13.08
12.79
13.01
1,182,074
-0.06(-0.47%)
Mar 31, 2003
13.14
13.25
12.74
13.08
476,954
-0.07(-0.52%)
Mar 28, 2003
13.30
13.44
13.08
13.14
792,987
-0.14(-1.09%)
Mar 27, 2003
13.15
13.39
13.12
13.29
1,164,936
-0.09(-0.67%)
Mar 26, 2003
13.22
13.43
13.10
13.38
1,145,910
+0.20(+1.51%)
Mar 25, 2003
12.78
13.28
12.74
13.18
1,370,299
+0.54(+4.25%)
Mar 24, 2003
13.53
13.53
12.64
12.64
1,660,771
-0.99(-7.27%)
Mar 21, 2003
12.91
13.77
12.91
13.63
2,817,865
+0.72(+5.60%)
Mar 20, 2003
12.28
12.98
12.08
12.91
1,860,325
+0.80(+6.59%)
Mar 19, 2003
12.26
12.35
11.97
12.11
869,091
-0.13(-1.07%)
Mar 18, 2003
12.09
12.29
11.97
12.24
489,880
+0.15(+1.25%)
Mar 17, 2003
11.60
12.18
11.54
12.09
680,575
+0.42(+3.60%)
Mar 14, 2003
11.31
11.84
11.31
11.67
1,089,123
+0.39(+3.48%)
Mar 13, 2003
11.15
11.37
11.15
11.28
762,633
+0.30(+2.70%)
Mar 12, 2003
11.02
11.07
10.94
10.98
819,710
-0.03(-0.31%)
Mar 11, 2003
11.08
11.22
10.98
11.02
949,551
-0.07(-0.62%)
Mar 10, 2003
11.20
11.20
10.97
11.09
561,336
-0.14(-1.23%)
Mar 07, 2003
11.09
11.24
10.96
11.22
1,354,178
+0.04(+0.37%)
Mar 06, 2003
11.29
11.29
10.95
11.18
1,915,660
-0.21(-1.87%)
Mar 05, 2003
11.64
11.64
11.25
11.40
855,438
-0.28(-2.36%)
Mar 04, 2003
11.93
11.97
11.64
11.67
773,816
-0.26(-2.19%)
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
.