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 (%)
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%)
Feb 01, 2006
29.21
29.34
29.06
29.17
849,919
-0.03(-0.12%)
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%)
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
.