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 30, 2005
28.10
28.50
27.75
27.78
1,104,227
-0.09(-0.32%)
Nov 29, 2005
28.11
28.30
27.80
27.86
1,202,552
+0.00(+0.00%)
Nov 28, 2005
28.88
28.91
27.80
27.86
1,030,157
-0.81(-2.81%)
Nov 25, 2005
28.46
28.75
28.13
28.67
282,338
+0.16(+0.56%)
Nov 23, 2005
28.75
28.92
28.46
28.51
749,707
-0.05(-0.19%)
Nov 22, 2005
28.27
28.61
27.93
28.57
914,259
+0.30(+1.05%)
Nov 21, 2005
27.33
28.28
27.33
28.27
1,093,916
+0.67(+2.45%)
Nov 18, 2005
27.87
27.87
27.33
27.60
810,270
+0.07(+0.25%)
Nov 17, 2005
27.61
28.35
27.13
27.53
1,754,593
+1.05(+3.98%)
Nov 16, 2005
25.90
26.48
25.79
26.47
620,883
+0.65(+2.53%)
Nov 15, 2005
26.37
26.41
25.79
25.82
683,624
-0.61(-2.29%)
Nov 14, 2005
26.52
26.52
26.30
26.43
580,943
-0.13(-0.49%)
Nov 11, 2005
26.16
26.70
26.07
26.56
512,827
+0.52(+1.98%)
Nov 10, 2005
26.06
26.11
25.68
26.04
635,261
+0.03(+0.13%)
Nov 09, 2005
25.94
26.21
25.37
26.01
518,346
+0.01(+0.05%)
Nov 08, 2005
26.25
26.29
25.79
25.99
524,591
-0.40(-1.51%)
Nov 07, 2005
26.16
26.76
26.04
26.39
1,001,255
+0.58(+2.24%)
Nov 04, 2005
25.87
25.88
25.58
25.81
592,562
-0.06(-0.21%)
Nov 03, 2005
25.77
26.13
25.71
25.87
1,271,249
+0.36(+1.43%)
Nov 02, 2005
24.50
25.52
24.48
25.50
1,212,573
+1.01(+4.10%)
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
.