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 (%)
May 31, 2005
26.39
26.39
26.03
26.06
733,586
-0.30(-1.12%)
May 27, 2005
26.21
26.48
26.16
26.36
583,121
+0.14(+0.55%)
May 26, 2005
25.98
26.25
25.91
26.21
775,849
+0.30(+1.17%)
May 25, 2005
25.54
26.03
25.54
25.91
932,559
+0.26(+1.02%)
May 24, 2005
25.80
25.96
25.51
25.65
1,082,297
-0.31(-1.19%)
May 23, 2005
25.54
26.13
25.53
25.96
1,102,339
+0.28(+1.07%)
May 20, 2005
25.89
25.89
25.51
25.68
745,640
+0.10(+0.38%)
May 19, 2005
24.99
25.70
24.97
25.59
1,792,936
+0.40(+1.59%)
May 18, 2005
24.68
25.27
24.55
25.19
2,221,817
+0.59(+2.38%)
May 17, 2005
24.79
25.07
24.29
24.60
2,168,225
+0.19(+0.76%)
May 16, 2005
23.75
24.55
23.75
24.42
1,551,699
+0.67(+2.84%)
May 13, 2005
24.51
24.58
23.48
23.74
1,822,709
-0.77(-3.15%)
May 12, 2005
24.94
24.95
24.37
24.51
1,289,694
-0.36(-1.44%)
May 11, 2005
24.84
24.94
24.48
24.87
551,605
+0.03(+0.11%)
May 10, 2005
25.11
25.11
24.64
24.84
505,420
-0.27(-1.07%)
May 09, 2005
24.75
25.12
24.72
25.11
549,281
+0.29(+1.17%)
May 06, 2005
25.32
25.32
24.63
24.82
684,351
-0.13(-0.52%)
May 05, 2005
24.58
25.12
24.42
24.95
1,286,208
+0.41(+1.65%)
May 04, 2005
24.58
24.65
24.29
24.55
1,015,488
+0.19(+0.76%)
May 03, 2005
24.37
24.75
24.20
24.36
1,025,074
-0.12(-0.48%)
May 02, 2005
24.48
24.62
24.26
24.48
807,075
-0.03(-0.14%)
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%)
Apr 01, 2005
23.75
23.87
23.36
23.54
1,246,994
-0.21(-0.87%)
Mar 31, 2005
23.20
23.75
23.13
23.75
992,396
+0.45(+1.92%)
Mar 30, 2005
23.10
23.47
23.07
23.30
610,716
+0.20(+0.86%)
Mar 29, 2005
23.34
23.47
23.03
23.10
826,101
-0.27(-1.15%)
Mar 28, 2005
23.44
23.71
23.31
23.37
1,359,697
+0.08(+0.35%)
Mar 24, 2005
22.82
23.55
22.80
23.29
1,479,371
+0.65(+2.86%)
Mar 23, 2005
22.86
22.90
22.59
22.64
943,451
-0.33(-1.44%)
Mar 22, 2005
22.87
23.21
22.86
22.97
1,166,824
+0.01(+0.03%)
Mar 21, 2005
22.52
22.96
22.23
22.96
2,482,951
+0.96(+4.35%)
Mar 18, 2005
22.00
22.14
21.52
22.01
1,970,704
+0.01(+0.03%)
Mar 17, 2005
22.72
23.05
21.60
22.00
3,603,300
-1.78(-7.50%)
Mar 16, 2005
23.48
23.81
23.25
23.78
1,055,573
+0.16(+0.67%)
Mar 15, 2005
23.84
23.86
23.62
23.62
551,750
-0.14(-0.61%)
Mar 14, 2005
23.34
23.81
23.34
23.77
815,934
+0.43(+1.86%)
Mar 11, 2005
23.19
23.60
23.11
23.33
449,504
+0.15(+0.65%)
Mar 10, 2005
23.29
23.36
23.02
23.18
740,993
-0.10(-0.44%)
Mar 09, 2005
23.62
23.71
23.21
23.29
738,959
-0.33(-1.40%)
Mar 08, 2005
23.84
24.02
23.33
23.62
919,487
-0.23(-0.95%)
Mar 07, 2005
24.01
24.43
23.82
23.84
466,933
-0.17(-0.72%)
Mar 04, 2005
24.10
24.22
23.93
24.02
528,948
+0.03(+0.11%)
Mar 03, 2005
24.15
24.36
23.74
23.99
557,269
-0.06(-0.26%)
Mar 02, 2005
23.97
24.42
23.83
24.05
728,648
+0.08(+0.32%)
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
.