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 (%)
Oct 31, 2006
28.88
28.92
28.22
28.44
555,381
-0.31(-1.08%)
Oct 30, 2006
28.29
28.90
28.26
28.75
555,962
+0.48(+1.68%)
Oct 27, 2006
28.74
28.79
28.24
28.28
500,918
-0.39(-1.34%)
Oct 26, 2006
28.35
28.77
28.19
28.66
938,804
+0.60(+2.13%)
Oct 25, 2006
28.11
28.46
27.93
28.06
867,493
-0.14(-0.49%)
Oct 24, 2006
28.23
28.64
27.93
28.20
704,538
-0.03(-0.10%)
Oct 23, 2006
27.87
28.75
27.62
28.23
2,033,010
+1.32(+4.91%)
Oct 20, 2006
27.08
27.30
26.72
26.91
1,138,358
+0.23(+0.85%)
Oct 19, 2006
26.80
26.85
26.34
26.68
2,217,460
-0.06(-0.23%)
Oct 18, 2006
26.78
27.10
26.52
26.74
1,184,543
+0.03(+0.10%)
Oct 17, 2006
27.05
27.08
26.60
26.72
407,676
-0.33(-1.22%)
Oct 16, 2006
26.82
27.27
26.80
27.05
1,117,589
+0.23(+0.87%)
Oct 13, 2006
26.63
26.91
26.47
26.81
669,101
+0.09(+0.33%)
Oct 12, 2006
26.41
26.73
26.09
26.72
788,630
+0.49(+1.86%)
Oct 11, 2006
26.29
26.37
25.96
26.23
874,900
-0.14(-0.55%)
Oct 10, 2006
26.71
26.84
26.30
26.38
745,785
-0.28(-1.03%)
Oct 09, 2006
26.34
26.69
26.07
26.65
378,339
+0.27(+1.02%)
Oct 06, 2006
26.72
26.72
26.12
26.38
566,710
-0.43(-1.62%)
Oct 05, 2006
26.87
26.94
26.34
26.82
858,779
-0.05(-0.20%)
Oct 04, 2006
26.44
26.94
26.29
26.87
809,253
+0.35(+1.32%)
Oct 03, 2006
26.02
26.65
25.93
26.52
564,241
+0.51(+1.96%)
Oct 02, 2006
26.12
26.48
25.81
26.01
694,953
-0.11(-0.42%)
Sep 29, 2006
26.38
26.83
26.05
26.12
1,147,362
-0.23(-0.86%)
Sep 28, 2006
26.58
26.84
26.03
26.35
1,026,671
-0.13(-0.49%)
Sep 27, 2006
25.65
26.60
25.65
26.48
1,608,631
+0.25(+0.94%)
Sep 26, 2006
26.45
26.96
25.99
26.23
1,134,291
-0.15(-0.57%)
Sep 25, 2006
26.34
26.49
25.70
26.38
2,310,556
+1.12(+4.44%)
Sep 22, 2006
24.44
25.26
24.41
25.26
1,333,845
+0.84(+3.44%)
Sep 21, 2006
25.24
25.24
24.40
24.42
862,410
-0.81(-3.22%)
Sep 20, 2006
24.80
25.30
24.77
25.23
1,085,637
+0.55(+2.23%)
Sep 19, 2006
25.21
25.28
24.55
24.68
1,374,366
-0.29(-1.16%)
Sep 18, 2006
24.75
25.14
24.65
24.97
1,076,778
+0.04(+0.17%)
Sep 15, 2006
25.30
25.48
24.70
24.93
1,301,312
-0.10(-0.39%)
Sep 14, 2006
25.10
25.19
24.68
25.03
630,468
-0.08(-0.30%)
Sep 13, 2006
25.17
25.22
24.77
25.10
1,057,316
-0.31(-1.22%)
Sep 12, 2006
24.69
25.52
24.62
25.41
1,464,557
+0.63(+2.56%)
Sep 11, 2006
24.59
24.95
24.28
24.78
975,984
+0.19(+0.78%)
Sep 08, 2006
24.27
24.64
24.12
24.59
1,315,545
-0.02(-0.08%)
Sep 07, 2006
24.70
24.75
24.32
24.61
1,162,176
-0.08(-0.33%)
Sep 06, 2006
24.68
25.10
24.53
24.69
1,217,947
-0.58(-2.29%)
Sep 05, 2006
25.06
25.47
25.06
25.27
805,623
+0.13(+0.52%)
Sep 01, 2006
25.07
25.18
24.75
25.14
444,566
+0.10(+0.41%)
Aug 31, 2006
25.26
25.41
24.87
25.04
868,945
-0.16(-0.63%)
Aug 30, 2006
24.22
25.21
24.18
25.19
1,339,074
+1.03(+4.24%)
Aug 29, 2006
24.17
24.37
23.78
24.17
1,387,437
-0.12(-0.48%)
Aug 28, 2006
24.06
24.44
24.06
24.28
786,161
+0.22(+0.92%)
Aug 25, 2006
24.35
24.36
23.96
24.06
1,111,199
-0.37(-1.52%)
Aug 24, 2006
24.91
24.91
24.44
24.44
1,088,687
-0.32(-1.31%)
Aug 23, 2006
24.24
24.86
24.13
24.76
1,024,783
-0.07(-0.28%)
Aug 22, 2006
24.84
24.87
24.44
24.83
891,457
-0.11(-0.44%)
Aug 21, 2006
25.07
25.16
24.75
24.94
789,647
-0.55(-2.16%)
Aug 18, 2006
26.20
26.41
25.00
25.49
1,989,585
-0.17(-0.64%)
Aug 17, 2006
24.27
25.81
24.23
25.65
2,212,086
+1.32(+5.40%)
Aug 16, 2006
24.25
24.46
23.80
24.34
1,218,673
+0.16(+0.65%)
Aug 15, 2006
23.13
24.22
23.13
24.18
1,275,606
+0.43(+1.83%)
Aug 14, 2006
23.11
24.15
23.11
23.75
1,343,431
+0.73(+3.17%)
Aug 11, 2006
22.89
23.15
22.87
23.02
770,040
+0.03(+0.15%)
Aug 10, 2006
22.44
23.05
22.26
22.98
929,509
+0.55(+2.46%)
Aug 09, 2006
22.79
22.95
22.39
22.43
838,446
-0.21(-0.91%)
Aug 08, 2006
22.94
23.07
22.60
22.64
601,276
-0.25(-1.08%)
Aug 07, 2006
22.96
23.00
22.72
22.89
619,575
-0.18(-0.78%)
Aug 04, 2006
22.86
23.22
22.82
23.07
885,212
+0.34(+1.51%)
Aug 03, 2006
22.63
22.82
22.50
22.72
997,189
+0.06(+0.24%)
Aug 02, 2006
22.69
22.79
22.58
22.67
583,412
+0.02(+0.09%)
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
.