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%)
Feb 01, 2005
22.69
22.94
22.47
22.78
638,601
+0.26(+1.16%)
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%)
Jan 03, 2005
22.31
22.47
21.86
22.12
1,134,146
-0.10(-0.43%)
Dec 31, 2004
22.25
22.38
22.17
22.22
491,332
-0.02(-0.09%)
Dec 30, 2004
22.21
22.32
22.03
22.24
565,257
-0.03(-0.12%)
Dec 29, 2004
22.17
22.37
22.05
22.27
606,214
-0.02(-0.09%)
Dec 28, 2004
22.02
22.38
21.72
22.29
717,610
+0.27(+1.22%)
Dec 27, 2004
22.24
22.52
21.86
22.02
579,781
-0.25(-1.14%)
Dec 23, 2004
22.27
22.42
22.14
22.27
652,689
+0.01(+0.03%)
Dec 22, 2004
21.79
22.29
21.79
22.27
1,029,721
+0.49(+2.24%)
Dec 21, 2004
21.36
21.79
21.36
21.78
1,128,046
+0.54(+2.53%)
Dec 20, 2004
21.48
21.48
21.17
21.24
1,074,018
-0.25(-1.19%)
Dec 17, 2004
21.97
22.00
21.34
21.50
1,279,963
-0.48(-2.16%)
Dec 16, 2004
21.83
22.14
21.57
21.97
1,951,824
+0.76(+3.60%)
Dec 15, 2004
21.38
21.41
21.05
21.21
1,195,290
-0.17(-0.80%)
Dec 14, 2004
21.12
21.38
20.94
21.38
1,177,136
+0.18(+0.84%)
Dec 13, 2004
21.17
21.30
20.87
21.20
1,213,590
+0.30(+1.45%)
Dec 10, 2004
20.72
21.21
20.66
20.90
2,322,465
-0.04(-0.20%)
Dec 09, 2004
19.53
21.00
19.36
20.94
3,899,726
+1.66(+8.61%)
Dec 08, 2004
19.07
19.31
19.07
19.28
968,432
+0.21(+1.08%)
Dec 07, 2004
19.28
19.28
19.07
19.07
757,695
-0.21(-1.07%)
Dec 06, 2004
18.96
19.33
18.80
19.28
1,593,236
+0.29(+1.52%)
Dec 03, 2004
19.22
19.27
18.98
18.99
660,822
-0.22(-1.15%)
Dec 02, 2004
18.93
19.32
18.65
19.21
1,207,345
+0.14(+0.72%)
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
.