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 (%)
Nov 30, 2009
16.96
17.17
15.84
16.07
3,458,577
-0.72(-4.31%)
Nov 27, 2009
16.46
17.01
16.03
16.79
933,266
-0.25(-1.49%)
Nov 25, 2009
15.68
17.26
15.49
17.05
3,372,378
+1.93(+12.75%)
Nov 24, 2009
14.89
16.19
14.64
15.12
4,370,048
-1.07(-6.63%)
Nov 23, 2009
15.64
16.26
15.25
16.19
4,292,447
+0.84(+5.47%)
Nov 20, 2009
15.48
15.63
14.87
15.35
3,525,484
-0.01(-0.04%)
Nov 19, 2009
15.18
15.59
14.87
15.36
3,519,323
+0.12(+0.77%)
Nov 18, 2009
15.23
15.37
14.65
15.24
2,947,965
+0.06(+0.41%)
Nov 17, 2009
14.46
15.19
14.36
15.18
5,635,200
+1.07(+7.56%)
Nov 16, 2009
14.06
14.38
13.94
14.12
3,235,396
+0.31(+2.24%)
Nov 13, 2009
13.72
14.01
13.67
13.81
3,950,856
-0.03(-0.20%)
Nov 12, 2009
14.28
14.28
13.64
13.83
2,843,865
-0.28(-1.95%)
Nov 11, 2009
13.65
14.18
13.44
14.11
5,036,223
+0.61(+4.54%)
Nov 10, 2009
12.76
13.61
12.74
13.50
5,763,471
+0.72(+5.60%)
Nov 09, 2009
11.87
12.84
11.73
12.78
3,674,192
+1.04(+8.86%)
Nov 06, 2009
11.61
11.84
11.57
11.74
1,498,368
+0.12(+1.07%)
Nov 05, 2009
11.89
11.89
11.45
11.62
1,698,030
+0.00(+0.00%)
Nov 04, 2009
11.62
11.86
11.48
11.62
2,103,066
+0.07(+0.60%)
Nov 03, 2009
11.60
11.68
11.22
11.55
2,877,343
+0.08(+0.72%)
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
.