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 28, 2003
22.46
22.86
22.46
22.85
356,118
+0.45(+2.03%)
Nov 26, 2003
22.53
22.55
22.38
22.39
541,874
-0.05(-0.21%)
Nov 25, 2003
22.27
22.54
22.23
22.44
693,646
+0.24(+1.09%)
Nov 24, 2003
21.86
22.36
21.83
22.20
845,998
+0.49(+2.25%)
Nov 21, 2003
21.50
21.98
21.71
21.71
1,350,547
+0.21(+0.96%)
Nov 20, 2003
21.42
21.94
21.41
21.50
1,218,383
+0.07(+0.32%)
Nov 19, 2003
21.41
21.51
21.31
21.43
563,514
+0.02(+0.10%)
Nov 18, 2003
21.38
21.52
21.25
21.41
499,611
+0.03(+0.13%)
Nov 17, 2003
21.30
21.39
21.08
21.39
651,092
-0.18(-0.83%)
Nov 14, 2003
21.45
22.09
21.45
21.56
676,217
+0.11(+0.51%)
Nov 13, 2003
21.42
21.62
21.22
21.45
722,693
+0.11(+0.52%)
Nov 12, 2003
20.92
21.34
20.92
21.34
414,212
+0.37(+1.77%)
Nov 11, 2003
20.76
21.05
20.76
20.97
375,289
+0.18(+0.86%)
Nov 10, 2003
21.08
21.08
20.67
20.79
385,891
-0.28(-1.34%)
Nov 07, 2003
20.91
21.19
20.93
21.08
410,726
+0.17(+0.79%)
Nov 06, 2003
20.62
20.93
20.52
20.91
523,284
+0.24(+1.17%)
Nov 05, 2003
20.56
20.68
20.45
20.67
445,002
+0.11(+0.54%)
Nov 04, 2003
20.73
20.77
20.53
20.56
483,992
-0.18(-0.86%)
Nov 03, 2003
20.57
20.74
20.56
20.74
475,462
+0.22(+1.07%)
Oct 31, 2003
20.49
20.58
20.43
20.52
406,660
+0.17(+0.85%)
Oct 30, 2003
20.24
20.46
20.04
20.35
355,827
+0.10(+0.51%)
Oct 29, 2003
20.17
20.32
19.99
20.24
494,092
-0.10(-0.51%)
Oct 28, 2003
19.62
20.35
19.62
20.35
815,499
+0.77(+3.94%)
Oct 27, 2003
19.49
19.72
19.33
19.58
421,764
+0.12(+0.60%)
Oct 24, 2003
19.62
19.62
19.28
19.46
315,597
-0.17(-0.84%)
Oct 23, 2003
19.31
19.69
19.29
19.62
456,766
+0.34(+1.79%)
Oct 22, 2003
19.99
19.99
19.18
19.28
935,899
-0.88(-4.37%)
Oct 21, 2003
19.95
20.16
19.86
20.16
974,967
+0.24(+1.21%)
Oct 20, 2003
19.69
19.92
19.68
19.92
384,003
+0.34(+1.76%)
Oct 17, 2003
19.85
19.95
19.49
19.58
515,151
-0.21(-1.04%)
Oct 16, 2003
19.83
19.92
19.63
19.78
527,351
-0.01(-0.07%)
Oct 15, 2003
19.97
20.06
19.73
19.80
493,511
-0.18(-0.90%)
Oct 14, 2003
20.13
20.13
19.80
19.97
482,763
-0.16(-0.79%)
Oct 13, 2003
19.69
20.10
19.69
20.13
462,285
+0.72(+3.69%)
Oct 10, 2003
19.49
19.66
19.32
19.42
647,461
-0.12(-0.63%)
Oct 09, 2003
18.66
19.81
18.66
19.54
1,161,015
+0.99(+5.35%)
Oct 08, 2003
18.69
18.69
18.65
18.55
257,793
-0.13(-0.70%)
Oct 07, 2003
18.54
18.82
18.54
18.68
721,095
+0.09(+0.48%)
Oct 06, 2003
18.47
18.61
18.38
18.59
412,033
+0.12(+0.63%)
Oct 03, 2003
18.42
18.56
18.36
18.47
539,841
+0.28(+1.51%)
Oct 02, 2003
18.11
18.21
18.03
18.20
386,182
+0.04(+0.23%)
Oct 01, 2003
17.56
18.12
17.56
18.16
828,860
+0.66(+3.78%)
Sep 30, 2003
17.35
17.64
17.07
17.50
689,724
+0.14(+0.83%)
Sep 29, 2003
17.34
17.50
17.25
17.35
510,503
+0.08(+0.44%)
Sep 26, 2003
17.45
17.51
17.24
17.28
370,351
-0.25(-1.41%)
Sep 25, 2003
17.68
17.78
17.44
17.52
388,505
-0.05(-0.27%)
Sep 24, 2003
17.80
17.90
17.59
17.57
914,404
-0.21(-1.16%)
Sep 23, 2003
17.82
17.94
17.74
17.78
610,861
-0.06(-0.31%)
Sep 22, 2003
18.28
18.18
17.77
17.83
410,291
-0.45(-2.45%)
Sep 19, 2003
18.32
18.36
18.23
18.28
454,007
-0.08(-0.45%)
Sep 18, 2003
18.28
18.35
18.24
18.36
317,921
+0.08(+0.45%)
Sep 17, 2003
18.18
18.26
18.12
18.28
340,577
+0.16(+0.87%)
Sep 16, 2003
18.07
18.18
17.90
18.12
857,181
+0.05(+0.27%)
Sep 15, 2003
17.80
18.12
17.76
18.07
521,251
+0.38(+2.14%)
Sep 12, 2003
17.61
17.72
17.42
17.70
653,561
+0.00(+0.00%)
Sep 11, 2003
17.49
17.87
17.49
17.70
536,065
+0.19(+1.10%)
Sep 10, 2003
17.51
17.79
17.45
17.50
652,254
-0.12(-0.70%)
Sep 09, 2003
17.81
17.82
17.56
17.63
815,934
-0.28(-1.54%)
Sep 08, 2003
18.11
18.22
17.89
17.90
862,265
-0.05(-0.27%)
Sep 05, 2003
18.42
18.45
17.92
17.95
1,298,989
-0.54(-2.94%)
Sep 04, 2003
18.52
18.70
18.47
18.49
915,276
-0.05(-0.26%)
Sep 03, 2003
18.32
18.68
18.28
18.54
956,668
+0.34(+1.89%)
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
.