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 (%)
Feb 28, 2005
23.80
23.86
23.43
23.52
494,382
-0.28(-1.16%)
Feb 25, 2005
23.48
23.97
23.48
23.80
596,047
+0.24(+1.02%)
Feb 24, 2005
23.07
23.66
22.94
23.55
716,593
+0.41(+1.75%)
Feb 23, 2005
22.92
23.20
22.82
23.15
806,494
+0.23(+0.99%)
Feb 22, 2005
22.78
23.07
22.41
22.92
1,023,476
+0.14(+0.63%)
Feb 18, 2005
23.27
23.30
22.61
22.78
1,024,638
-0.42(-1.81%)
Feb 17, 2005
23.34
23.41
23.17
23.20
481,020
-0.21(-0.88%)
Feb 16, 2005
23.39
23.47
23.22
23.40
638,747
-0.06(-0.23%)
Feb 15, 2005
23.40
23.68
23.31
23.46
1,319,612
+0.06(+0.26%)
Feb 14, 2005
23.69
23.69
23.28
23.40
517,475
-0.29(-1.22%)
Feb 11, 2005
23.53
23.84
23.22
23.69
745,350
+0.11(+0.47%)
Feb 10, 2005
23.58
23.73
23.36
23.58
737,943
-0.01(-0.03%)
Feb 09, 2005
24.06
24.06
23.55
23.58
704,974
-0.51(-2.12%)
Feb 08, 2005
23.86
24.13
23.76
24.09
1,132,113
+0.24(+1.01%)
Feb 07, 2005
23.69
23.94
23.62
23.85
863,572
+0.17(+0.70%)
Feb 04, 2005
23.24
23.77
23.24
23.69
1,197,759
+0.33(+1.42%)
Feb 03, 2005
22.93
23.43
22.84
23.36
1,068,645
+0.31(+1.34%)
Feb 02, 2005
22.78
23.12
22.78
23.05
944,177
+0.27(+1.18%)
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
.