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 (%)
Jan 31, 2005
22.10
22.57
22.01
22.52
530,836
+0.69(+3.15%)
Jan 28, 2005
22.00
22.10
21.83
21.83
643,975
-0.21(-0.94%)
Jan 27, 2005
21.83
22.10
21.79
22.03
435,126
+0.15(+0.69%)
Jan 26, 2005
21.78
21.94
21.69
21.88
623,787
+0.19(+0.89%)
Jan 25, 2005
21.41
21.72
21.29
21.69
777,156
+0.34(+1.61%)
Jan 24, 2005
21.96
21.98
21.25
21.34
775,413
-0.50(-2.27%)
Jan 21, 2005
22.21
22.21
21.76
21.84
1,059,350
-0.32(-1.46%)
Jan 20, 2005
22.58
22.59
22.07
22.16
1,320,919
-0.41(-1.83%)
Jan 19, 2005
22.58
22.71
22.46
22.58
899,445
-0.10(-0.46%)
Jan 18, 2005
21.79
22.82
21.63
22.68
989,636
+0.90(+4.14%)
Jan 14, 2005
21.79
21.90
21.63
21.78
1,047,004
-0.06(-0.25%)
Jan 13, 2005
21.70
21.99
21.56
21.83
924,571
+0.13(+0.60%)
Jan 12, 2005
21.75
21.75
21.35
21.70
585,736
-0.05(-0.22%)
Jan 11, 2005
21.93
22.05
21.70
21.75
800,249
-0.18(-0.82%)
Jan 10, 2005
21.82
22.42
21.80
21.93
1,114,394
-0.16(-0.72%)
Jan 07, 2005
22.03
22.36
21.91
22.09
744,623
-0.08(-0.37%)
Jan 06, 2005
21.00
22.38
21.00
22.17
1,955,890
+1.15(+5.47%)
Jan 05, 2005
21.34
21.42
20.97
21.02
688,708
-0.32(-1.52%)
Jan 04, 2005
22.12
22.12
20.94
21.34
2,023,715
-0.78(-3.52%)
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
.