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, 2006
28.99
29.30
28.86
29.21
720,805
+0.11(+0.38%)
Jan 30, 2006
28.85
29.18
28.78
29.10
1,189,336
+0.49(+1.71%)
Jan 27, 2006
28.93
29.26
28.50
28.61
1,316,562
-0.32(-1.10%)
Jan 26, 2006
28.75
29.01
28.62
28.93
1,296,229
+0.25(+0.86%)
Jan 25, 2006
29.23
29.30
28.51
28.68
1,074,890
-0.38(-1.30%)
Jan 24, 2006
28.78
29.29
28.75
29.06
1,180,912
+0.30(+1.03%)
Jan 23, 2006
28.79
28.89
28.30
28.76
821,744
-0.03(-0.12%)
Jan 20, 2006
29.68
29.68
28.73
28.79
967,706
-0.48(-1.65%)
Jan 19, 2006
29.24
29.32
28.88
29.28
613,330
+0.17(+0.59%)
Jan 18, 2006
29.36
29.78
29.05
29.10
829,296
-0.42(-1.42%)
Jan 17, 2006
29.45
29.64
29.17
29.52
718,336
-0.25(-0.86%)
Jan 13, 2006
30.02
30.23
29.50
29.78
1,141,117
-0.32(-1.07%)
Jan 12, 2006
30.43
30.81
29.99
30.10
1,896,343
+0.19(+0.62%)
Jan 11, 2006
29.25
30.00
29.21
29.92
1,558,815
+0.65(+2.24%)
Jan 10, 2006
28.99
29.37
28.84
29.26
2,482,951
+0.01(+0.02%)
Jan 09, 2006
28.96
29.60
28.96
29.26
1,451,486
+0.48(+1.65%)
Jan 06, 2006
29.06
29.19
28.70
28.78
1,152,446
-0.17(-0.59%)
Jan 05, 2006
28.65
29.14
28.63
28.95
1,199,212
+0.30(+1.06%)
Jan 04, 2006
28.90
28.90
28.26
28.65
1,144,603
-0.27(-0.93%)
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
.