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 (%)
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%)
Jan 03, 2007
27.51
27.82
27.36
27.74
1,023,476
+0.40(+1.46%)
Dec 29, 2006
27.42
27.66
27.24
27.34
871,414
-0.14(-0.53%)
Dec 28, 2006
27.65
27.71
27.38
27.49
461,849
-0.26(-0.94%)
Dec 27, 2006
27.70
27.81
27.55
27.75
286,985
+0.12(+0.42%)
Dec 26, 2006
27.75
27.75
27.38
27.63
599,242
-0.10(-0.37%)
Dec 22, 2006
27.78
27.86
27.40
27.73
660,241
+0.04(+0.15%)
Dec 21, 2006
28.26
28.31
27.66
27.69
898,138
-0.32(-1.16%)
Dec 20, 2006
28.01
28.14
27.89
28.02
1,101,613
+0.08(+0.30%)
Dec 19, 2006
28.23
28.23
27.61
27.93
1,187,447
-0.39(-1.36%)
Dec 18, 2006
28.64
28.69
28.26
28.32
907,433
-0.15(-0.53%)
Dec 15, 2006
28.88
29.06
28.37
28.47
1,370,154
-0.21(-0.74%)
Dec 14, 2006
28.51
28.85
28.48
28.68
1,148,524
+0.16(+0.56%)
Dec 13, 2006
28.68
28.71
28.13
28.53
1,437,834
-0.10(-0.34%)
Dec 12, 2006
28.51
28.70
28.40
28.62
980,486
+0.05(+0.17%)
Dec 11, 2006
28.59
28.77
28.35
28.57
636,278
-0.01(-0.05%)
Dec 08, 2006
28.63
28.86
28.42
28.59
483,490
-0.03(-0.12%)
Dec 07, 2006
28.93
29.16
28.55
28.62
829,296
-0.28(-0.95%)
Dec 06, 2006
28.92
29.07
28.41
28.90
2,727,383
+1.26(+4.56%)
Dec 05, 2006
27.85
28.05
27.46
27.64
1,020,426
-0.21(-0.74%)
Dec 04, 2006
27.22
28.10
27.22
27.84
1,235,811
+0.69(+2.54%)
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
.