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, 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%)
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%)
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
.