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 (%)
Dec 31, 2007
23.45
23.95
22.84
23.72
855,650
+0.19(+0.82%)
Dec 28, 2007
24.25
24.25
23.41
23.53
491,216
-0.31(-1.30%)
Dec 27, 2007
24.22
24.46
23.80
23.84
411,136
-0.48(-1.95%)
Dec 26, 2007
24.79
24.91
24.01
24.31
614,974
-0.74(-2.97%)
Dec 24, 2007
24.75
25.26
24.64
25.06
414,067
+0.28(+1.14%)
Dec 21, 2007
24.60
25.26
24.50
24.77
1,426,570
+0.43(+1.78%)
Dec 20, 2007
24.28
24.45
23.95
24.34
712,706
+0.13(+0.54%)
Dec 19, 2007
24.50
24.64
23.88
24.21
1,220,429
-0.39(-1.57%)
Dec 18, 2007
24.90
24.90
24.00
24.59
929,799
-0.01(-0.06%)
Dec 17, 2007
24.45
24.83
24.35
24.61
1,188,246
-0.01(-0.03%)
Dec 14, 2007
24.80
24.96
23.85
24.62
2,407,014
-0.10(-0.42%)
Dec 13, 2007
24.45
24.84
24.15
24.72
1,789,595
+0.27(+1.10%)
Dec 12, 2007
24.48
24.96
24.10
24.45
1,260,742
+0.48(+1.98%)
Dec 11, 2007
25.12
25.41
23.75
23.97
1,450,470
-1.18(-4.71%)
Dec 10, 2007
25.59
26.09
25.04
25.16
1,383,204
-0.41(-1.59%)
Dec 07, 2007
25.58
25.85
25.34
25.57
609,028
-0.01(-0.03%)
Dec 06, 2007
25.35
25.62
24.89
25.57
1,257,938
+0.14(+0.54%)
Dec 05, 2007
26.34
26.45
25.10
25.43
1,065,191
-0.73(-2.79%)
Dec 04, 2007
25.60
26.27
25.22
26.16
1,269,796
+0.48(+1.88%)
Dec 03, 2007
26.41
26.43
25.50
25.68
1,005,612
-0.79(-2.99%)
Nov 30, 2007
26.48
26.88
26.27
26.47
1,122,118
+0.26(+1.00%)
Nov 29, 2007
26.63
26.82
26.10
26.21
1,195,122
-0.72(-2.68%)
Nov 28, 2007
25.73
27.21
25.73
26.94
1,484,860
+1.35(+5.27%)
Nov 27, 2007
24.84
25.83
24.84
25.59
1,352,846
+0.81(+3.25%)
Nov 26, 2007
25.46
26.16
24.75
24.78
1,357,739
-0.74(-2.89%)
Nov 23, 2007
25.19
25.60
24.95
25.52
859,505
+0.49(+1.95%)
Nov 21, 2007
25.16
25.16
24.34
25.03
2,273,151
-0.35(-1.38%)
Nov 20, 2007
23.13
25.43
23.13
25.38
3,842,891
+2.92(+13.00%)
Nov 19, 2007
23.71
23.71
22.32
22.46
1,961,997
-1.32(-5.56%)
Nov 16, 2007
24.48
24.78
23.69
23.78
1,326,521
-0.65(-2.68%)
Nov 15, 2007
24.86
25.01
24.31
24.44
935,173
-0.53(-2.12%)
Nov 14, 2007
25.15
25.70
24.82
24.97
920,251
-0.10(-0.38%)
Nov 13, 2007
24.31
25.29
24.31
25.06
1,126,331
+0.87(+3.59%)
Nov 12, 2007
23.07
24.86
23.07
24.20
1,509,284
+0.80(+3.41%)
Nov 09, 2007
23.96
24.22
23.24
23.40
1,493,067
-0.89(-3.66%)
Nov 08, 2007
23.87
24.35
23.27
24.28
1,268,199
+0.35(+1.47%)
Nov 07, 2007
24.33
24.47
23.91
23.93
1,262,395
-0.85(-3.42%)
Nov 06, 2007
24.70
24.81
24.26
24.78
925,733
+0.03(+0.14%)
Nov 05, 2007
25.31
25.31
24.61
24.75
951,492
-0.52(-2.07%)
Nov 02, 2007
25.82
25.85
24.99
25.27
1,118,460
-0.41(-1.61%)
Nov 01, 2007
26.41
26.58
25.57
25.68
824,648
-0.92(-3.47%)
Oct 31, 2007
26.77
26.78
26.17
26.61
943,742
-0.13(-0.49%)
Oct 30, 2007
26.84
26.99
26.63
26.74
415,374
-0.23(-0.84%)
Oct 29, 2007
26.83
27.20
26.72
26.96
593,433
+0.08(+0.28%)
Oct 26, 2007
27.06
27.11
26.27
26.89
1,337,476
+0.02(+0.08%)
Oct 25, 2007
26.82
27.36
26.34
26.87
1,329,924
+0.01(+0.03%)
Oct 24, 2007
26.43
26.98
26.07
26.86
1,108,875
+0.21(+0.78%)
Oct 23, 2007
26.91
26.96
26.27
26.65
940,982
-0.21(-0.77%)
Oct 22, 2007
25.10
26.93
24.90
26.86
2,059,734
+1.46(+5.75%)
Oct 19, 2007
26.16
26.46
25.26
25.40
1,648,135
-0.79(-3.02%)
Oct 18, 2007
26.43
26.60
25.91
26.19
1,204,150
-0.30(-1.12%)
Oct 17, 2007
26.00
26.61
25.89
26.49
1,165,372
+0.59(+2.29%)
Oct 16, 2007
26.40
26.50
25.83
25.90
1,267,472
-0.59(-2.24%)
Oct 15, 2007
26.51
26.75
26.16
26.49
1,245,832
+0.52(+2.02%)
Oct 12, 2007
26.18
26.83
25.88
25.96
989,055
-0.01(-0.03%)
Oct 11, 2007
26.24
26.82
25.78
25.97
1,178,007
-0.03(-0.11%)
Oct 10, 2007
25.57
26.23
25.57
26.00
1,384,678
+0.34(+1.34%)
Oct 09, 2007
25.89
26.04
25.46
25.65
1,089,704
-0.19(-0.75%)
Oct 08, 2007
26.10
26.10
25.65
25.85
1,202,988
-0.21(-0.79%)
Oct 05, 2007
25.46
26.34
25.28
26.05
992,541
+0.72(+2.83%)
Oct 04, 2007
25.83
26.02
25.27
25.34
865,895
-0.41(-1.58%)
Oct 03, 2007
24.84
25.83
24.84
25.74
1,514,083
+0.72(+2.89%)
Oct 02, 2007
24.33
25.06
24.33
25.02
780,497
+0.59(+2.40%)
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
.