Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Apr 30, 2007
28.01
28.18
27.22
27.22
1,284,073
-0.85(-3.04%)
Apr 27, 2007
28.04
28.39
27.73
28.07
725,307
-0.12(-0.44%)
Apr 26, 2007
27.66
28.54
27.55
28.20
1,516,116
+0.52(+1.87%)
Apr 25, 2007
27.75
28.00
27.66
27.68
984,117
+0.07(+0.25%)
Apr 24, 2007
27.75
27.75
27.07
27.61
1,232,180
-0.12(-0.42%)
Apr 23, 2007
28.11
28.20
27.58
27.73
699,637
-0.50(-1.78%)
Apr 20, 2007
28.11
28.23
27.60
28.23
1,128,191
+0.42(+1.51%)
Apr 19, 2007
27.49
27.82
27.45
27.81
736,055
+0.14(+0.52%)
Apr 18, 2007
27.71
27.87
27.55
27.67
554,946
-0.21(-0.74%)
Apr 17, 2007
27.89
27.95
27.76
27.87
521,396
-0.01(-0.05%)
Apr 16, 2007
27.88
28.09
27.75
27.89
558,286
+0.04(+0.15%)
Apr 13, 2007
28.00
28.09
27.58
27.84
767,762
-0.03(-0.10%)
Apr 12, 2007
27.89
28.06
27.43
27.87
672,877
-0.01(-0.05%)
Apr 11, 2007
27.89
28.11
27.80
27.89
669,682
-0.01(-0.02%)
Apr 10, 2007
28.16
28.30
27.79
27.89
679,092
-0.27(-0.95%)
Apr 09, 2007
27.93
28.26
27.84
28.16
1,028,559
+0.25(+0.91%)
Apr 05, 2007
27.49
28.04
27.44
27.91
1,500,721
+0.50(+1.83%)
Apr 04, 2007
27.29
27.40
27.06
27.40
643,975
+0.06(+0.20%)
Apr 03, 2007
27.38
27.59
27.27
27.35
801,556
+0.13(+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
.