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 31, 2002
21.10
21.58
21.00
21.19
1,255,708
-0.59(-2.72%)
May 28, 2002
22.24
22.45
21.62
21.78
767,135
-0.41(-1.86%)
May 27, 2002
22.28
22.32
21.83
22.19
1,321,936
+0.00(+0.00%)
May 24, 2002
22.28
22.32
21.83
22.19
1,306,977
-0.17(-0.77%)
May 23, 2002
22.76
22.86
21.76
22.36
2,517,662
-0.28(-1.22%)
May 22, 2002
22.89
22.89
22.05
22.64
1,563,608
-0.30(-1.29%)
May 21, 2002
23.41
23.51
22.73
22.94
903,366
-0.30(-1.30%)
May 20, 2002
23.48
23.69
23.15
23.24
1,230,873
-0.17(-0.74%)
May 17, 2002
23.63
23.70
23.39
23.41
1,104,808
-0.22(-0.93%)
May 16, 2002
23.41
23.71
23.33
23.63
962,332
+0.19(+0.79%)
May 15, 2002
23.04
23.48
23.04
23.44
1,785,529
+0.41(+1.76%)
May 14, 2002
22.65
23.22
22.65
23.04
2,095,317
+0.39(+1.70%)
May 13, 2002
22.38
22.72
22.17
22.65
1,191,224
-0.08(-0.33%)
May 10, 2002
23.07
23.27
22.64
22.73
2,754,106
-0.05(-0.21%)
May 09, 2002
22.14
22.82
22.07
22.78
2,186,815
+0.92(+4.19%)
May 08, 2002
22.03
22.03
21.73
21.86
2,107,952
+0.36(+1.66%)
May 07, 2002
21.34
21.52
21.10
21.50
1,273,282
+0.34(+1.63%)
May 06, 2002
21.17
21.45
21.10
21.16
761,035
-0.01(-0.07%)
May 03, 2002
21.34
21.36
20.83
21.17
1,429,120
-0.17(-0.81%)
May 02, 2002
21.59
21.62
21.19
21.34
1,285,772
+0.00(+0.00%)
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
.