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 (%)
Sep 28, 2007
24.20
24.42
23.81
24.28
950,858
+0.05(+0.20%)
Sep 27, 2007
23.82
24.36
23.58
24.23
1,243,509
+0.74(+3.17%)
Sep 26, 2007
23.69
24.00
23.40
23.49
1,288,096
-0.17(-0.70%)
Sep 25, 2007
23.97
24.09
23.55
23.65
1,292,889
-0.56(-2.30%)
Sep 24, 2007
24.46
24.59
24.10
24.21
1,000,384
-0.19(-0.79%)
Sep 21, 2007
24.57
24.66
24.10
24.40
1,990,456
-0.40(-1.61%)
Sep 20, 2007
24.93
25.12
24.48
24.80
1,294,051
-0.12(-0.47%)
Sep 19, 2007
25.20
25.54
24.84
24.92
1,381,192
-0.30(-1.17%)
Sep 18, 2007
24.28
25.23
24.14
25.21
1,795,550
+1.12(+4.63%)
Sep 17, 2007
24.07
24.34
23.87
24.10
1,041,485
-0.08(-0.34%)
Sep 14, 2007
23.63
24.24
23.47
24.18
1,078,811
+0.61(+2.60%)
Sep 13, 2007
23.22
24.03
23.09
23.57
1,022,169
+0.40(+1.72%)
Sep 12, 2007
22.96
23.39
22.74
23.17
1,165,953
+0.21(+0.93%)
Sep 11, 2007
22.56
23.04
22.43
22.96
1,342,995
+0.47(+2.08%)
Sep 10, 2007
23.28
23.38
22.38
22.49
1,152,010
-0.74(-3.17%)
Sep 07, 2007
23.45
23.64
23.03
23.22
1,278,365
-0.72(-3.02%)
Sep 06, 2007
23.89
24.22
23.55
23.95
792,987
+0.07(+0.29%)
Sep 05, 2007
24.19
24.28
23.77
23.88
1,362,602
-0.57(-2.34%)
Sep 04, 2007
24.90
25.02
24.37
24.45
811,868
-0.39(-1.55%)
Aug 31, 2007
24.91
24.99
24.41
24.84
900,462
+0.36(+1.49%)
Aug 30, 2007
24.26
24.70
24.26
24.47
796,763
+0.00(+0.00%)
Aug 29, 2007
24.45
24.66
24.06
24.47
1,728,596
+0.19(+0.77%)
Aug 28, 2007
24.49
24.81
24.28
24.28
1,114,684
-0.36(-1.48%)
Aug 27, 2007
24.58
24.84
24.47
24.65
1,184,181
+0.00(+0.00%)
Aug 24, 2007
24.55
24.86
24.42
24.65
1,412,418
-0.01(-0.06%)
Aug 23, 2007
25.42
25.77
24.39
24.66
2,038,675
+0.62(+2.58%)
Aug 22, 2007
24.13
24.38
23.81
24.04
967,996
+0.23(+0.98%)
Aug 21, 2007
23.78
23.95
23.64
23.81
698,293
+0.10(+0.44%)
Aug 20, 2007
23.42
24.09
23.37
23.71
1,260,646
+0.43(+1.86%)
Aug 17, 2007
23.42
23.95
23.00
23.27
1,939,478
+0.36(+1.56%)
Aug 16, 2007
22.37
23.18
22.08
22.91
1,608,050
+0.34(+1.49%)
Aug 15, 2007
22.40
23.72
22.40
22.58
1,931,650
+0.09(+0.40%)
Aug 14, 2007
23.34
23.48
22.49
22.49
1,302,329
-0.87(-3.74%)
Aug 13, 2007
23.11
23.95
23.11
23.36
2,000,042
+0.74(+3.29%)
Aug 10, 2007
21.48
22.99
20.66
22.62
3,184,730
+1.03(+4.75%)
Aug 09, 2007
21.67
21.96
21.10
21.59
3,557,405
-0.60(-2.70%)
Aug 08, 2007
22.67
22.82
21.83
22.19
2,918,175
-0.32(-1.41%)
Aug 07, 2007
22.67
23.08
22.20
22.51
2,427,276
-0.34(-1.51%)
Aug 06, 2007
22.85
22.85
22.04
22.85
1,799,632
-0.01(-0.06%)
Aug 03, 2007
23.14
23.89
22.78
22.87
1,583,413
-1.03(-4.29%)
Aug 02, 2007
23.07
24.06
23.06
23.89
2,887,818
+1.11(+4.87%)
Aug 01, 2007
23.03
23.27
22.30
22.78
1,714,508
-0.32(-1.37%)
Jul 31, 2007
23.66
23.69
23.00
23.10
2,063,655
-0.30(-1.27%)
Jul 30, 2007
23.75
23.75
23.10
23.40
2,910,866
-0.10(-0.44%)
Jul 27, 2007
23.89
24.15
23.45
23.50
1,249,463
-0.51(-2.12%)
Jul 26, 2007
24.43
24.53
23.69
24.01
1,540,661
-0.76(-3.06%)
Jul 25, 2007
25.26
25.30
24.37
24.77
1,494,721
-0.29(-1.15%)
Jul 24, 2007
25.16
25.58
24.96
25.06
1,232,906
-0.35(-1.38%)
Jul 23, 2007
25.83
25.97
25.34
25.41
651,237
-0.39(-1.52%)
Jul 20, 2007
26.24
26.24
25.77
25.80
918,326
-0.43(-1.65%)
Jul 19, 2007
25.90
26.26
25.86
26.23
809,108
+0.39(+1.49%)
Jul 18, 2007
25.91
26.28
25.66
25.85
748,981
-0.25(-0.95%)
Jul 17, 2007
26.34
26.71
25.99
26.10
709,186
-0.34(-1.30%)
Jul 16, 2007
26.64
26.64
26.34
26.44
782,385
-0.28(-1.06%)
Jul 13, 2007
26.80
27.11
26.67
26.72
757,840
-0.30(-1.12%)
Jul 12, 2007
26.80
27.27
26.68
27.02
1,315,255
+0.47(+1.76%)
Jul 11, 2007
26.40
26.58
26.27
26.56
1,328,326
+0.14(+0.52%)
Jul 10, 2007
26.51
26.56
26.34
26.42
1,494,331
-0.21(-0.78%)
Jul 09, 2007
26.76
26.83
26.45
26.63
570,341
-0.14(-0.54%)
Jul 06, 2007
26.58
26.94
26.28
26.77
698,293
+0.13(+0.49%)
Jul 05, 2007
26.75
26.96
26.54
26.64
833,508
-0.01(-0.05%)
Jul 03, 2007
26.67
26.89
26.36
26.65
1,046,859
+0.22(+0.83%)
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
.