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 (%)
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%)
Apr 03, 2006
31.80
32.17
31.60
31.74
784,418
-0.10(-0.32%)
Mar 31, 2006
31.95
32.02
31.66
31.84
779,190
-0.01(-0.02%)
Mar 30, 2006
31.91
32.29
31.67
31.85
469,983
-0.10(-0.32%)
Mar 29, 2006
31.35
32.14
31.35
31.95
682,463
+0.73(+2.34%)
Mar 28, 2006
31.60
31.81
31.23
31.23
576,150
-0.50(-1.56%)
Mar 27, 2006
31.55
31.93
31.33
31.72
772,654
+0.10(+0.33%)
Mar 24, 2006
31.95
31.98
31.58
31.62
720,950
-0.67(-2.09%)
Mar 23, 2006
31.67
32.42
31.65
32.29
845,562
+0.54(+1.69%)
Mar 22, 2006
31.55
31.84
31.20
31.76
703,812
+0.11(+0.35%)
Mar 21, 2006
31.13
32.04
31.04
31.65
922,683
+0.32(+1.01%)
Mar 20, 2006
31.16
31.48
31.00
31.33
1,483,438
-0.41(-1.30%)
Mar 17, 2006
32.74
32.82
31.58
31.74
1,697,516
-0.90(-2.74%)
Mar 16, 2006
30.72
33.33
30.72
32.64
3,665,897
+2.88(+9.67%)
Mar 15, 2006
29.28
29.90
29.28
29.76
771,637
+0.49(+1.67%)
Mar 14, 2006
29.03
29.30
28.96
29.27
493,656
+0.19(+0.64%)
Mar 13, 2006
29.41
29.49
29.01
29.08
378,629
-0.27(-0.92%)
Mar 10, 2006
28.93
29.44
28.88
29.35
275,221
+0.43(+1.48%)
Mar 09, 2006
29.25
29.25
28.88
28.93
290,326
-0.33(-1.13%)
Mar 08, 2006
28.93
29.36
28.82
29.26
283,064
+0.20(+0.69%)
Mar 07, 2006
29.38
29.45
28.95
29.06
453,861
-0.32(-1.10%)
Mar 06, 2006
29.50
29.70
29.19
29.38
250,096
-0.18(-0.61%)
Mar 03, 2006
29.61
29.95
29.50
29.56
317,195
-0.19(-0.62%)
Mar 02, 2006
29.61
29.78
29.44
29.74
559,593
+0.07(+0.23%)
Mar 01, 2006
29.66
29.79
29.46
29.68
600,985
+0.02(+0.07%)
Feb 28, 2006
30.08
30.05
29.56
29.66
500,046
-0.43(-1.42%)
Feb 27, 2006
29.83
30.17
29.83
30.08
467,514
+0.25(+0.85%)
Feb 24, 2006
29.75
29.83
29.47
29.83
535,920
+0.08(+0.28%)
Feb 23, 2006
29.71
29.95
29.52
29.74
462,140
-0.12(-0.42%)
Feb 22, 2006
29.69
29.92
29.48
29.87
626,982
+0.18(+0.60%)
Feb 21, 2006
29.90
29.97
29.30
29.69
623,787
-0.32(-1.06%)
Feb 17, 2006
30.08
30.14
29.69
30.01
743,026
+0.14(+0.48%)
Feb 16, 2006
29.54
29.88
29.30
29.86
711,364
+0.39(+1.31%)
Feb 15, 2006
29.17
29.52
29.10
29.48
968,577
+0.21(+0.73%)
Feb 14, 2006
28.79
29.26
28.75
29.26
792,406
+0.48(+1.67%)
Feb 13, 2006
28.84
28.88
28.60
28.78
638,020
-0.06(-0.21%)
Feb 10, 2006
28.68
28.93
28.51
28.84
660,241
+0.18(+0.62%)
Feb 09, 2006
28.57
28.78
28.37
28.66
994,865
+0.13(+0.46%)
Feb 08, 2006
28.29
28.59
28.17
28.53
720,950
+0.28(+0.97%)
Feb 07, 2006
28.43
28.64
28.12
28.26
668,375
-0.17(-0.61%)
Feb 06, 2006
28.47
28.47
27.86
28.43
1,222,449
+0.04(+0.15%)
Feb 03, 2006
28.68
28.92
28.35
28.39
610,280
-0.54(-1.86%)
Feb 02, 2006
28.68
29.18
28.68
28.93
709,041
-0.25(-0.85%)
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
.