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 (%)
Jan 31, 2006
28.99
29.30
28.86
29.21
720,805
+0.11(+0.38%)
Jan 30, 2006
28.85
29.18
28.78
29.10
1,189,336
+0.49(+1.71%)
Jan 27, 2006
28.93
29.26
28.50
28.61
1,316,562
-0.32(-1.10%)
Jan 26, 2006
28.75
29.01
28.62
28.93
1,296,229
+0.25(+0.86%)
Jan 25, 2006
29.23
29.30
28.51
28.68
1,074,890
-0.38(-1.30%)
Jan 24, 2006
28.78
29.29
28.75
29.06
1,180,912
+0.30(+1.03%)
Jan 23, 2006
28.79
28.89
28.30
28.76
821,744
-0.03(-0.12%)
Jan 20, 2006
29.68
29.68
28.73
28.79
967,706
-0.48(-1.65%)
Jan 19, 2006
29.24
29.32
28.88
29.28
613,330
+0.17(+0.59%)
Jan 18, 2006
29.36
29.78
29.05
29.10
829,296
-0.42(-1.42%)
Jan 17, 2006
29.45
29.64
29.17
29.52
718,336
-0.25(-0.86%)
Jan 13, 2006
30.02
30.23
29.50
29.78
1,141,117
-0.32(-1.07%)
Jan 12, 2006
30.43
30.81
29.99
30.10
1,896,343
+0.19(+0.62%)
Jan 11, 2006
29.25
30.00
29.21
29.92
1,558,815
+0.65(+2.24%)
Jan 10, 2006
28.99
29.37
28.84
29.26
2,482,951
+0.01(+0.02%)
Jan 09, 2006
28.96
29.60
28.96
29.26
1,451,486
+0.48(+1.65%)
Jan 06, 2006
29.06
29.19
28.70
28.78
1,152,446
-0.17(-0.59%)
Jan 05, 2006
28.65
29.14
28.63
28.95
1,199,212
+0.30(+1.06%)
Jan 04, 2006
28.90
28.90
28.26
28.65
1,144,603
-0.27(-0.93%)
Jan 03, 2006
29.64
29.64
28.63
28.92
1,435,801
-0.46(-1.57%)
Dec 30, 2005
29.21
29.55
28.97
29.38
800,975
+0.17(+0.59%)
Dec 29, 2005
29.47
29.61
29.15
29.21
636,859
-0.25(-0.86%)
Dec 28, 2005
29.23
29.73
29.23
29.46
495,254
+0.20(+0.68%)
Dec 27, 2005
29.62
29.76
29.26
29.26
375,434
-0.26(-0.89%)
Dec 23, 2005
29.46
29.70
29.43
29.52
257,793
+0.10(+0.33%)
Dec 22, 2005
29.35
29.58
29.26
29.43
597,935
+0.03(+0.12%)
Dec 21, 2005
29.19
29.85
29.12
29.39
755,807
+0.36(+1.26%)
Dec 20, 2005
29.01
29.26
28.71
29.03
690,160
+0.03(+0.10%)
Dec 19, 2005
29.44
29.72
28.97
29.00
859,941
-0.44(-1.50%)
Dec 16, 2005
30.19
30.28
29.41
29.44
1,042,938
-0.29(-0.97%)
Dec 15, 2005
29.10
29.81
28.86
29.73
1,435,801
+0.60(+2.06%)
Dec 14, 2005
28.99
29.22
28.86
29.13
904,673
-0.03(-0.09%)
Dec 13, 2005
28.84
29.16
28.55
29.16
714,414
+0.26(+0.91%)
Dec 12, 2005
29.03
29.48
28.78
28.90
888,407
-0.09(-0.31%)
Dec 09, 2005
28.73
29.00
28.38
28.99
639,763
+0.21(+0.74%)
Dec 08, 2005
28.64
28.86
28.43
28.77
751,450
+0.27(+0.94%)
Dec 07, 2005
28.75
28.91
28.13
28.51
884,631
-0.43(-1.50%)
Dec 06, 2005
28.69
29.10
28.64
28.94
1,562,156
+0.25(+0.89%)
Dec 05, 2005
28.44
28.88
28.09
28.68
1,419,680
-0.01(-0.05%)
Dec 02, 2005
28.61
28.91
28.49
28.70
569,905
+0.00(+0.00%)
Dec 01, 2005
27.78
28.85
27.78
28.70
1,168,712
+0.92(+3.32%)
Nov 30, 2005
28.10
28.50
27.75
27.78
1,104,227
-0.09(-0.32%)
Nov 29, 2005
28.11
28.30
27.80
27.86
1,202,552
+0.00(+0.00%)
Nov 28, 2005
28.88
28.91
27.80
27.86
1,030,157
-0.81(-2.81%)
Nov 25, 2005
28.46
28.75
28.13
28.67
282,338
+0.16(+0.56%)
Nov 23, 2005
28.75
28.92
28.46
28.51
749,707
-0.05(-0.19%)
Nov 22, 2005
28.27
28.61
27.93
28.57
914,259
+0.30(+1.05%)
Nov 21, 2005
27.33
28.28
27.33
28.27
1,093,916
+0.67(+2.45%)
Nov 18, 2005
27.87
27.87
27.33
27.60
810,270
+0.07(+0.25%)
Nov 17, 2005
27.61
28.35
27.13
27.53
1,754,593
+1.05(+3.98%)
Nov 16, 2005
25.90
26.48
25.79
26.47
620,883
+0.65(+2.53%)
Nov 15, 2005
26.37
26.41
25.79
25.82
683,624
-0.61(-2.29%)
Nov 14, 2005
26.52
26.52
26.30
26.43
580,943
-0.13(-0.49%)
Nov 11, 2005
26.16
26.70
26.07
26.56
512,827
+0.52(+1.98%)
Nov 10, 2005
26.06
26.11
25.68
26.04
635,261
+0.03(+0.13%)
Nov 09, 2005
25.94
26.21
25.37
26.01
518,346
+0.01(+0.05%)
Nov 08, 2005
26.25
26.29
25.79
25.99
524,591
-0.40(-1.51%)
Nov 07, 2005
26.16
26.76
26.04
26.39
1,001,255
+0.58(+2.24%)
Nov 04, 2005
25.87
25.88
25.58
25.81
592,562
-0.06(-0.21%)
Nov 03, 2005
25.77
26.13
25.71
25.87
1,271,249
+0.36(+1.43%)
Nov 02, 2005
24.50
25.52
24.48
25.50
1,212,573
+1.01(+4.10%)
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
.