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 (%)
Sep 30, 2005
25.30
26.03
25.17
25.96
923,844
+0.65(+2.58%)
Sep 29, 2005
25.29
25.33
24.89
25.30
874,029
+0.02(+0.08%)
Sep 28, 2005
25.47
25.62
25.28
25.28
1,260,937
-0.19(-0.73%)
Sep 27, 2005
25.23
25.59
24.95
25.47
774,833
+0.20(+0.79%)
Sep 26, 2005
25.37
25.79
25.05
25.27
732,133
+0.00(+0.00%)
Sep 23, 2005
25.18
25.37
24.79
25.27
1,048,457
+0.47(+1.89%)
Sep 22, 2005
24.92
25.06
24.27
24.80
1,666,871
-0.11(-0.44%)
Sep 21, 2005
25.70
25.70
24.90
24.91
1,628,238
-0.79(-3.08%)
Sep 20, 2005
26.74
26.74
25.46
25.70
1,700,130
-1.03(-3.84%)
Sep 19, 2005
26.72
27.09
26.72
26.73
1,123,108
+0.19(+0.70%)
Sep 16, 2005
26.62
26.80
26.30
26.54
1,678,925
-0.07(-0.26%)
Sep 15, 2005
26.65
26.80
26.27
26.61
819,856
-0.01(-0.03%)
Sep 14, 2005
26.86
26.86
26.54
26.62
1,204,150
-0.06(-0.23%)
Sep 13, 2005
26.44
26.82
26.18
26.68
932,123
-0.05(-0.18%)
Sep 12, 2005
26.99
27.00
26.30
26.73
949,842
+0.04(+0.15%)
Sep 09, 2005
26.34
26.69
26.30
26.69
562,788
+0.28(+1.07%)
Sep 08, 2005
26.43
26.57
26.13
26.41
679,122
-0.03(-0.10%)
Sep 07, 2005
25.90
26.59
25.89
26.43
1,021,879
+0.50(+1.91%)
Sep 06, 2005
25.20
25.99
25.20
25.94
1,317,724
+0.74(+2.95%)
Sep 02, 2005
25.90
26.03
24.97
25.19
1,257,161
-0.67(-2.61%)
Sep 01, 2005
25.94
26.30
25.64
25.87
846,870
-0.14(-0.53%)
Aug 31, 2005
25.46
26.05
25.45
26.01
908,304
+0.56(+2.19%)
Aug 30, 2005
25.77
25.85
25.27
25.45
903,076
-0.32(-1.26%)
Aug 29, 2005
25.65
26.12
25.54
25.77
1,284,465
+0.14(+0.56%)
Aug 26, 2005
25.86
25.81
25.48
25.63
1,109,746
-0.23(-0.91%)
Aug 25, 2005
25.75
26.10
25.48
25.86
1,255,273
+0.45(+1.79%)
Aug 24, 2005
25.48
26.07
25.41
25.41
1,435,946
+0.06(+0.24%)
Aug 23, 2005
25.25
25.61
24.92
25.34
1,362,602
+0.04(+0.16%)
Aug 22, 2005
25.48
25.62
24.79
25.30
1,373,495
-0.34(-1.34%)
Aug 19, 2005
25.93
25.96
25.29
25.65
1,689,818
-0.10(-0.40%)
Aug 18, 2005
26.34
26.61
25.67
25.75
2,154,718
-1.42(-5.22%)
Aug 17, 2005
27.16
27.33
26.69
27.17
2,338,006
-0.17(-0.63%)
Aug 16, 2005
27.92
27.98
27.31
27.34
859,215
-0.67(-2.41%)
Aug 15, 2005
27.75
28.06
27.69
28.02
688,272
-0.01(-0.02%)
Aug 12, 2005
27.86
28.17
27.82
28.02
816,225
-0.06(-0.20%)
Aug 11, 2005
28.22
28.48
27.58
28.08
1,100,161
-0.21(-0.75%)
Aug 10, 2005
28.71
28.88
28.16
28.29
920,068
-0.16(-0.56%)
Aug 09, 2005
28.54
28.88
28.30
28.45
624,078
+0.06(+0.22%)
Aug 08, 2005
28.22
28.70
28.22
28.39
837,139
+0.18(+0.63%)
Aug 05, 2005
28.44
28.44
27.94
28.21
986,877
-0.12(-0.44%)
Aug 04, 2005
28.76
28.76
28.09
28.33
1,020,717
-0.43(-1.48%)
Aug 03, 2005
28.82
29.00
28.66
28.76
1,036,838
-0.08(-0.26%)
Aug 02, 2005
28.61
29.00
28.44
28.84
949,987
+0.21(+0.72%)
Aug 01, 2005
27.59
28.70
27.59
28.63
783,692
+0.39(+1.37%)
Jul 29, 2005
28.33
28.47
28.02
28.24
439,193
-0.19(-0.68%)
Jul 28, 2005
28.23
28.46
28.15
28.44
553,929
+0.24(+0.85%)
Jul 27, 2005
28.09
28.25
27.98
28.20
575,569
+0.20(+0.71%)
Jul 26, 2005
27.86
28.15
27.81
28.00
871,850
+0.14(+0.49%)
Jul 25, 2005
27.96
28.08
27.40
27.86
1,538,337
-0.61(-2.13%)
Jul 22, 2005
28.60
28.81
28.24
28.46
912,516
-0.14(-0.48%)
Jul 21, 2005
28.95
28.95
28.37
28.60
846,870
-0.33(-1.14%)
Jul 20, 2005
28.82
28.97
28.64
28.93
742,009
-0.04(-0.14%)
Jul 19, 2005
29.01
29.12
28.68
28.97
1,865,699
-0.17(-0.59%)
Jul 18, 2005
27.82
29.26
27.82
29.15
2,460,149
+1.39(+5.01%)
Jul 15, 2005
27.88
28.09
27.50
27.75
1,082,297
-0.19(-0.69%)
Jul 14, 2005
28.41
28.51
27.89
27.95
855,148
-0.12(-0.42%)
Jul 13, 2005
28.51
28.51
27.83
28.06
2,054,650
-0.36(-1.28%)
Jul 12, 2005
27.89
28.57
27.71
28.43
3,134,188
+1.05(+3.85%)
Jul 11, 2005
27.61
27.68
27.30
27.38
931,978
-0.48(-1.71%)
Jul 08, 2005
27.33
27.91
27.27
27.85
705,846
+0.48(+1.76%)
Jul 07, 2005
27.16
27.37
26.78
27.37
847,596
+0.22(+0.81%)
Jul 06, 2005
27.64
27.68
27.13
27.15
1,082,732
-0.49(-1.77%)
Jul 05, 2005
27.03
27.68
27.03
27.64
656,465
+0.52(+1.90%)
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
.