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 (%)
Nov 29, 2002
16.21
16.48
16.21
16.30
196,068
+0.08(+0.51%)
Nov 27, 2002
15.80
16.21
15.80
16.21
486,830
+0.52(+3.29%)
Nov 26, 2002
15.87
16.01
15.69
15.70
464,318
-0.34(-2.15%)
Nov 25, 2002
16.14
16.42
15.87
16.04
738,233
-0.06(-0.38%)
Nov 22, 2002
16.24
16.63
15.97
16.10
853,260
-0.17(-1.06%)
Nov 21, 2002
16.87
16.87
15.97
16.28
1,799,762
-0.18(-1.09%)
Nov 20, 2002
16.11
16.49
15.92
16.46
1,286,063
+0.74(+4.73%)
Nov 19, 2002
16.04
16.04
15.32
15.71
929,944
-0.33(-2.06%)
Nov 18, 2002
16.18
16.28
15.80
16.04
755,226
+0.31(+1.97%)
Nov 15, 2002
15.26
15.80
15.20
15.73
513,408
+0.44(+2.88%)
Nov 14, 2002
14.84
15.41
14.84
15.29
371,948
+0.77(+5.31%)
Nov 13, 2002
14.46
14.67
14.10
14.52
547,539
+0.05(+0.33%)
Nov 12, 2002
14.39
14.66
14.05
14.47
478,406
+0.40(+2.84%)
Nov 11, 2002
14.09
14.36
14.03
14.07
401,577
-0.05(-0.39%)
Nov 08, 2002
14.36
14.36
13.94
14.13
276,964
-0.23(-1.58%)
Nov 07, 2002
14.56
14.56
14.18
14.36
440,064
-0.24(-1.65%)
Nov 06, 2002
14.40
14.71
14.36
14.60
536,936
+0.21(+1.44%)
Nov 05, 2002
14.73
14.73
14.29
14.39
693,355
-0.34(-2.34%)
Nov 04, 2002
14.87
15.14
14.68
14.73
555,526
-0.03(-0.19%)
Nov 01, 2002
14.56
14.87
14.22
14.76
496,996
+0.23(+1.61%)
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%)
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
.