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 (%)
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%)
Jun 01, 2006
26.28
26.87
26.16
26.83
1,025,945
+0.54(+2.07%)
May 31, 2006
25.96
26.32
25.90
26.29
1,054,847
+0.43(+1.65%)
May 30, 2006
26.58
26.58
25.83
25.86
1,172,488
-0.72(-2.69%)
May 26, 2006
26.66
26.87
26.35
26.58
870,107
+0.00(+0.00%)
May 25, 2006
27.19
27.19
26.45
26.58
1,035,676
-0.44(-1.63%)
May 24, 2006
27.15
27.37
26.71
27.02
995,591
-0.19(-0.68%)
May 23, 2006
27.61
27.75
27.14
27.20
747,964
-0.34(-1.25%)
May 22, 2006
27.40
27.73
26.51
27.55
1,207,200
-0.03(-0.10%)
May 19, 2006
27.61
27.82
27.20
27.58
1,187,157
+0.02(+0.07%)
May 18, 2006
29.26
29.85
27.22
27.56
3,230,480
-2.39(-7.98%)
May 17, 2006
29.55
30.16
29.25
29.94
952,892
+0.40(+1.35%)
May 16, 2006
30.39
30.39
29.47
29.55
765,392
-0.90(-2.94%)
May 15, 2006
29.12
30.60
29.12
30.44
658,499
+0.66(+2.22%)
May 12, 2006
30.02
30.10
29.63
29.78
556,834
-0.21(-0.69%)
May 11, 2006
30.65
30.69
29.99
29.99
688,417
-0.75(-2.44%)
May 10, 2006
30.78
30.94
30.56
30.74
486,539
-0.17(-0.56%)
May 09, 2006
31.16
31.20
30.83
30.91
442,533
-0.31(-0.99%)
May 08, 2006
31.19
31.29
31.00
31.22
304,559
-0.10(-0.33%)
May 05, 2006
31.08
31.40
31.08
31.32
316,614
+0.28(+0.91%)
May 04, 2006
30.75
31.14
30.66
31.04
383,858
+0.30(+0.96%)
May 03, 2006
30.67
31.03
30.61
30.74
420,167
+0.03(+0.09%)
May 02, 2006
31.31
31.41
30.52
30.72
467,949
-0.48(-1.54%)
May 01, 2006
31.13
31.45
30.98
31.20
632,647
+0.16(+0.51%)
Apr 28, 2006
30.38
31.12
30.33
31.04
694,953
+0.06(+0.18%)
Apr 27, 2006
30.61
31.15
30.40
30.98
674,910
+0.20(+0.65%)
Apr 26, 2006
31.08
31.62
30.76
30.78
631,630
-0.29(-0.93%)
Apr 25, 2006
31.33
31.33
30.89
31.07
522,413
-0.17(-0.53%)
Apr 24, 2006
31.18
31.36
30.69
31.24
711,510
+0.02(+0.07%)
Apr 21, 2006
31.50
31.88
31.05
31.22
698,584
-0.13(-0.42%)
Apr 20, 2006
30.67
31.37
30.67
31.35
655,739
+0.67(+2.18%)
Apr 19, 2006
30.91
31.02
30.50
30.68
913,968
-0.16(-0.51%)
Apr 18, 2006
30.63
31.04
30.64
30.84
873,448
+0.22(+0.72%)
Apr 17, 2006
30.68
30.95
30.38
30.62
367,882
-0.23(-0.76%)
Apr 13, 2006
30.82
31.09
30.43
30.85
377,322
+0.03(+0.11%)
Apr 12, 2006
30.65
31.02
30.61
30.82
294,973
+0.08(+0.25%)
Apr 11, 2006
31.32
31.39
30.65
30.74
479,278
-0.54(-1.74%)
Apr 10, 2006
31.60
31.92
31.16
31.29
395,477
-0.28(-0.87%)
Apr 07, 2006
31.86
32.34
31.56
31.56
607,085
-0.27(-0.84%)
Apr 06, 2006
30.84
32.02
30.84
31.83
576,586
+0.39(+1.23%)
Apr 05, 2006
31.33
31.96
31.33
31.45
708,750
-0.50(-1.55%)
Apr 04, 2006
31.82
32.20
31.61
31.94
421,038
+0.20(+0.63%)
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
.