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 29, 2005
23.95
24.58
23.68
24.51
988,329
+0.61(+2.56%)
Apr 28, 2005
24.17
24.17
23.66
23.90
965,237
-0.44(-1.81%)
Apr 27, 2005
24.11
24.56
23.60
24.34
998,641
+0.23(+0.97%)
Apr 26, 2005
24.41
24.45
23.94
24.11
947,373
-0.40(-1.63%)
Apr 25, 2005
23.96
24.55
23.96
24.50
866,622
+0.49(+2.04%)
Apr 22, 2005
24.21
24.39
23.88
24.02
711,655
-0.16(-0.66%)
Apr 21, 2005
24.09
24.23
23.97
24.17
1,056,009
+0.21(+0.86%)
Apr 20, 2005
23.58
24.32
23.58
23.97
1,630,271
+0.56(+2.38%)
Apr 19, 2005
23.53
23.53
23.33
23.41
459,816
+0.00(+0.00%)
Apr 18, 2005
23.13
23.74
23.00
23.41
998,641
+0.15(+0.65%)
Apr 15, 2005
23.34
23.38
22.91
23.26
1,979,999
-0.15(-0.65%)
Apr 14, 2005
23.69
23.96
23.41
23.41
963,930
-0.25(-1.05%)
Apr 13, 2005
24.02
24.09
23.64
23.66
787,613
-0.34(-1.43%)
Apr 12, 2005
23.67
24.11
23.49
24.00
784,273
+0.33(+1.40%)
Apr 11, 2005
23.97
24.04
23.66
23.67
931,542
-0.30(-1.23%)
Apr 08, 2005
24.20
24.27
23.93
23.97
419,876
-0.23(-0.94%)
Apr 07, 2005
24.23
24.35
23.93
24.20
576,295
-0.04(-0.17%)
Apr 06, 2005
24.79
24.79
24.15
24.24
869,381
-0.39(-1.59%)
Apr 05, 2005
24.10
24.70
23.96
24.63
1,664,838
+1.19(+5.08%)
Apr 04, 2005
23.41
23.55
23.18
23.44
657,772
-0.10(-0.44%)
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
.