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 (%)
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%)
Jul 01, 2005
26.85
27.27
26.81
27.12
734,457
+0.41(+1.52%)
Jun 30, 2005
27.16
27.32
26.65
26.72
913,823
-0.25(-0.94%)
Jun 29, 2005
26.62
27.09
26.61
26.97
813,901
+0.36(+1.35%)
Jun 28, 2005
26.21
26.81
26.21
26.61
543,908
+0.54(+2.06%)
Jun 27, 2005
25.75
26.10
25.74
26.07
819,856
+0.20(+0.77%)
Jun 24, 2005
25.85
26.00
25.61
25.88
939,966
+0.03(+0.11%)
Jun 23, 2005
26.27
26.58
25.82
25.85
935,609
-0.60(-2.26%)
Jun 22, 2005
26.27
26.68
26.25
26.45
718,917
+0.16(+0.60%)
Jun 21, 2005
26.51
26.51
26.07
26.29
717,464
-0.34(-1.29%)
Jun 20, 2005
26.51
26.69
26.31
26.63
407,676
-0.12(-0.46%)
Jun 17, 2005
27.33
27.33
26.68
26.76
922,973
-0.08(-0.28%)
Jun 16, 2005
26.56
26.85
26.56
26.83
470,564
+0.27(+1.01%)
Jun 15, 2005
26.78
26.78
26.30
26.56
676,217
-0.22(-0.82%)
Jun 14, 2005
26.58
26.85
26.58
26.78
648,042
+0.15(+0.57%)
Jun 13, 2005
26.27
26.82
26.23
26.63
711,364
+0.23(+0.89%)
Jun 10, 2005
26.37
26.47
26.23
26.40
496,561
+0.02(+0.08%)
Jun 09, 2005
26.13
26.55
26.07
26.38
745,931
+0.18(+0.68%)
Jun 08, 2005
26.47
26.57
26.14
26.20
660,387
-0.28(-1.04%)
Jun 07, 2005
26.46
26.78
26.40
26.47
738,814
-0.01(-0.03%)
Jun 06, 2005
26.12
26.51
26.12
26.48
941,563
+0.19(+0.71%)
Jun 03, 2005
26.27
26.72
26.23
26.30
717,174
-0.21(-0.81%)
Jun 02, 2005
26.36
26.63
26.26
26.51
839,317
+0.17(+0.63%)
Jun 01, 2005
26.07
26.68
26.07
26.34
1,017,231
+0.28(+1.08%)
May 31, 2005
26.39
26.39
26.03
26.06
733,586
-0.30(-1.12%)
May 27, 2005
26.21
26.48
26.16
26.36
583,121
+0.14(+0.55%)
May 26, 2005
25.98
26.25
25.91
26.21
775,849
+0.30(+1.17%)
May 25, 2005
25.54
26.03
25.54
25.91
932,559
+0.26(+1.02%)
May 24, 2005
25.80
25.96
25.51
25.65
1,082,297
-0.31(-1.19%)
May 23, 2005
25.54
26.13
25.53
25.96
1,102,339
+0.28(+1.07%)
May 20, 2005
25.89
25.89
25.51
25.68
745,640
+0.10(+0.38%)
May 19, 2005
24.99
25.70
24.97
25.59
1,792,936
+0.40(+1.59%)
May 18, 2005
24.68
25.27
24.55
25.19
2,221,817
+0.59(+2.38%)
May 17, 2005
24.79
25.07
24.29
24.60
2,168,225
+0.19(+0.76%)
May 16, 2005
23.75
24.55
23.75
24.42
1,551,699
+0.67(+2.84%)
May 13, 2005
24.51
24.58
23.48
23.74
1,822,709
-0.77(-3.15%)
May 12, 2005
24.94
24.95
24.37
24.51
1,289,694
-0.36(-1.44%)
May 11, 2005
24.84
24.94
24.48
24.87
551,605
+0.03(+0.11%)
May 10, 2005
25.11
25.11
24.64
24.84
505,420
-0.27(-1.07%)
May 09, 2005
24.75
25.12
24.72
25.11
549,281
+0.29(+1.17%)
May 06, 2005
25.32
25.32
24.63
24.82
684,351
-0.13(-0.52%)
May 05, 2005
24.58
25.12
24.42
24.95
1,286,208
+0.41(+1.65%)
May 04, 2005
24.58
24.65
24.29
24.55
1,015,488
+0.19(+0.76%)
May 03, 2005
24.37
24.75
24.20
24.36
1,025,074
-0.12(-0.48%)
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
.