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 (%)
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%)
Aug 01, 2006
22.96
22.96
22.47
22.65
1,286,789
-0.43(-1.88%)
Jul 31, 2006
23.31
23.38
22.95
23.08
685,367
-0.23(-0.97%)
Jul 28, 2006
23.00
23.40
22.86
23.31
751,450
+0.44(+1.93%)
Jul 27, 2006
23.53
23.55
22.82
22.87
910,773
-0.54(-2.29%)
Jul 26, 2006
23.44
23.60
23.30
23.40
968,577
-0.19(-0.82%)
Jul 25, 2006
23.20
23.66
23.20
23.60
1,884,434
+0.34(+1.45%)
Jul 24, 2006
23.09
23.70
23.07
23.26
1,437,979
+0.17(+0.75%)
Jul 21, 2006
23.48
23.49
23.01
23.09
1,078,085
-0.39(-1.64%)
Jul 20, 2006
24.15
24.24
23.42
23.47
1,333,990
-0.67(-2.77%)
Jul 19, 2006
24.11
24.64
24.11
24.14
2,365,600
+0.03(+0.11%)
Jul 18, 2006
23.77
24.12
23.68
24.11
2,616,713
+0.36(+1.51%)
Jul 17, 2006
22.89
23.81
22.89
23.75
2,410,043
+0.83(+3.60%)
Jul 14, 2006
22.73
23.28
22.72
22.93
1,476,176
-0.52(-2.20%)
Jul 13, 2006
23.44
23.69
23.17
23.44
1,753,286
-0.35(-1.48%)
Jul 12, 2006
24.13
24.20
23.69
23.80
749,997
-0.40(-1.65%)
Jul 11, 2006
24.08
24.22
23.84
24.20
1,259,049
-0.03(-0.11%)
Jul 10, 2006
24.58
24.70
24.03
24.22
879,257
-0.43(-1.73%)
Jul 07, 2006
24.54
24.80
24.34
24.65
1,025,219
+0.06(+0.25%)
Jul 06, 2006
24.61
24.79
24.42
24.59
679,848
-0.10(-0.39%)
Jul 05, 2006
24.95
24.95
24.31
24.68
640,199
-0.38(-1.51%)
Jul 03, 2006
25.30
25.46
24.97
25.06
235,572
-0.07(-0.27%)
Jun 30, 2006
25.41
25.48
25.04
25.13
816,225
-0.22(-0.87%)
Jun 29, 2006
24.82
25.35
24.55
25.35
893,926
+0.61(+2.45%)
Jun 28, 2006
24.65
24.99
24.45
24.75
1,521,780
+0.19(+0.76%)
Jun 27, 2006
24.62
24.72
24.48
24.56
1,251,351
-0.06(-0.25%)
Jun 26, 2006
24.71
24.85
24.56
24.62
887,681
-0.09(-0.36%)
Jun 23, 2006
24.57
24.88
24.55
24.71
737,652
+0.08(+0.31%)
Jun 22, 2006
24.73
24.73
24.14
24.64
1,328,907
-0.20(-0.80%)
Jun 21, 2006
23.86
25.12
23.73
24.84
1,765,196
+0.92(+3.83%)
Jun 20, 2006
24.24
24.27
23.91
23.92
740,557
-0.23(-0.97%)
Jun 19, 2006
24.64
24.65
23.95
24.15
1,291,146
-0.48(-1.96%)
Jun 16, 2006
25.23
25.45
24.52
24.64
1,142,715
-0.25(-1.02%)
Jun 15, 2006
24.55
24.99
24.23
24.89
1,297,101
+0.41(+1.69%)
Jun 14, 2006
24.39
24.78
24.11
24.48
569,760
+0.07(+0.28%)
Jun 13, 2006
24.71
24.97
24.41
24.41
822,179
-0.48(-1.91%)
Jun 12, 2006
25.72
25.97
24.82
24.88
835,977
-0.97(-3.75%)
Jun 09, 2006
25.70
25.96
25.67
25.85
1,037,274
+0.17(+0.67%)
Jun 08, 2006
24.86
25.83
24.35
25.68
1,385,985
+0.65(+2.59%)
Jun 07, 2006
25.66
25.91
24.96
25.04
1,412,273
-0.79(-3.04%)
Jun 06, 2006
26.23
26.38
25.56
25.82
883,905
-0.41(-1.55%)
Jun 05, 2006
26.58
26.76
26.21
26.23
823,051
-0.66(-2.46%)
Jun 02, 2006
26.99
27.21
26.58
26.89
943,306
+0.06(+0.21%)
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
.