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 30, 2007
27.06
27.38
26.87
27.16
769,314
+0.10(+0.36%)
Mar 29, 2007
27.27
27.60
26.85
27.07
2,151,378
+0.12(+0.43%)
Mar 28, 2007
26.87
27.00
26.74
26.95
1,464,848
+0.08(+0.31%)
Mar 27, 2007
26.69
26.89
26.58
26.87
806,349
-0.03(-0.10%)
Mar 26, 2007
26.53
26.92
26.45
26.89
1,059,204
+0.35(+1.32%)
Mar 23, 2007
26.14
26.61
25.97
26.54
993,558
+0.45(+1.71%)
Mar 22, 2007
26.52
26.85
25.85
26.10
2,114,488
-0.76(-2.82%)
Mar 21, 2007
26.07
27.01
25.95
26.85
2,020,665
+0.79(+3.04%)
Mar 20, 2007
25.80
26.10
25.68
26.06
788,339
+0.16(+0.61%)
Mar 19, 2007
25.55
26.01
25.55
25.90
880,129
+0.38(+1.48%)
Mar 16, 2007
25.74
25.82
25.50
25.52
885,212
-0.21(-0.80%)
Mar 15, 2007
25.64
26.08
25.64
25.73
878,095
+0.07(+0.27%)
Mar 14, 2007
25.91
25.93
25.18
25.66
1,600,789
-0.26(-1.01%)
Mar 13, 2007
26.34
26.23
25.64
25.92
1,559,106
-0.41(-1.57%)
Mar 12, 2007
26.26
26.38
26.03
26.34
1,142,715
+0.30(+1.16%)
Mar 09, 2007
26.16
26.30
25.96
26.03
1,408,061
-0.03(-0.13%)
Mar 08, 2007
25.90
26.29
25.74
26.07
2,164,449
+0.75(+2.96%)
Mar 07, 2007
24.89
25.79
24.89
25.32
3,337,954
+0.32(+1.29%)
Mar 06, 2007
24.89
25.08
24.31
24.99
4,411,392
+0.51(+2.08%)
Mar 05, 2007
25.81
25.81
24.39
24.48
6,209,557
-3.14(-11.37%)
Mar 02, 2007
28.02
28.38
27.58
27.62
643,539
-0.47(-1.67%)
Mar 01, 2007
27.94
28.42
27.56
28.09
1,142,157
-0.04(-0.15%)
Feb 28, 2007
28.00
28.20
27.62
28.13
1,134,001
+0.17(+0.59%)
Feb 27, 2007
28.44
28.51
27.88
27.97
980,196
-0.76(-2.64%)
Feb 26, 2007
28.91
29.06
28.60
28.73
398,091
-0.21(-0.71%)
Feb 23, 2007
29.35
29.57
28.80
28.93
524,010
-0.40(-1.36%)
Feb 22, 2007
29.40
29.41
28.99
29.33
494,527
+0.00(+0.00%)
Feb 21, 2007
29.60
29.77
29.26
29.33
506,582
-0.32(-1.09%)
Feb 20, 2007
29.54
29.70
29.33
29.66
431,059
+0.12(+0.40%)
Feb 16, 2007
28.99
29.71
28.90
29.54
864,879
+0.56(+1.95%)
Feb 15, 2007
28.88
29.06
28.68
28.97
378,629
+0.18(+0.62%)
Feb 14, 2007
29.08
29.10
28.70
28.79
525,560
-0.24(-0.83%)
Feb 13, 2007
28.63
29.04
28.63
29.04
667,978
+0.43(+1.49%)
Feb 12, 2007
28.55
28.73
28.40
28.61
749,881
+0.21(+0.73%)
Feb 09, 2007
28.37
28.64
28.31
28.40
614,202
+0.03(+0.12%)
Feb 08, 2007
28.22
28.39
28.14
28.37
368,318
+0.08(+0.29%)
Feb 07, 2007
28.40
28.44
28.20
28.29
536,501
-0.09(-0.32%)
Feb 06, 2007
28.24
28.46
28.13
28.37
422,781
-0.01(-0.02%)
Feb 05, 2007
28.81
28.95
28.31
28.38
995,591
+0.54(+1.95%)
Feb 02, 2007
27.58
27.95
27.57
27.84
657,772
+0.24(+0.87%)
Feb 01, 2007
26.93
27.67
26.93
27.60
1,009,534
+0.79(+2.95%)
Jan 31, 2007
26.70
26.88
26.63
26.80
1,343,286
+0.01(+0.05%)
Jan 30, 2007
26.97
27.13
26.68
26.79
490,461
-0.10(-0.36%)
Jan 29, 2007
26.78
27.18
26.77
26.89
844,546
+0.09(+0.33%)
Jan 26, 2007
27.31
27.38
26.51
26.80
708,750
+0.03(+0.13%)
Jan 25, 2007
26.97
26.98
26.67
26.76
634,535
-0.21(-0.77%)
Jan 24, 2007
26.90
27.08
26.82
26.97
579,636
+0.17(+0.62%)
Jan 23, 2007
27.19
27.19
26.80
26.80
901,188
-0.40(-1.47%)
Jan 22, 2007
27.58
27.58
26.85
27.20
864,879
-0.32(-1.15%)
Jan 19, 2007
27.71
27.81
27.27
27.52
1,137,196
+0.10(+0.35%)
Jan 18, 2007
27.55
27.67
27.31
27.42
646,444
-0.28(-0.99%)
Jan 17, 2007
27.68
27.89
27.54
27.70
354,375
-0.02(-0.07%)
Jan 16, 2007
28.48
28.48
27.64
27.72
622,335
-0.63(-2.23%)
Jan 12, 2007
28.20
28.45
27.99
28.35
356,989
+0.21(+0.76%)
Jan 11, 2007
27.70
28.29
27.68
28.14
592,126
+0.47(+1.69%)
Jan 10, 2007
27.53
27.75
27.25
27.67
808,818
+0.14(+0.50%)
Jan 09, 2007
27.14
27.69
27.08
27.53
878,240
+0.33(+1.21%)
Jan 08, 2007
27.49
27.50
27.17
27.20
1,111,780
-0.37(-1.35%)
Jan 05, 2007
27.56
27.78
27.51
27.58
1,506,966
-0.02(-0.08%)
Jan 04, 2007
27.67
27.71
27.20
27.60
1,542,694
-0.14(-0.52%)
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
.