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, 2017
8.060
8.060
7.701
7.821
1,180,272
-0.32(-3.92%)
Feb 27, 2017
8.100
8.220
7.940
8.140
1,227,451
-0.04(-0.49%)
Feb 24, 2017
7.980
8.299
7.900
8.180
763,616
+0.16(+1.99%)
Feb 23, 2017
8.379
8.379
7.980
8.020
946,369
-0.32(-3.83%)
Feb 22, 2017
8.459
8.499
8.260
8.339
462,497
-0.12(-1.42%)
Feb 21, 2017
8.459
8.539
8.339
8.459
940,839
+0.08(+0.95%)
Feb 17, 2017
8.379
8.379
8.379
0
+0.04(+0.48%)
Feb 16, 2017
8.659
8.659
8.260
8.339
518,746
-0.28(-3.24%)
Feb 15, 2017
8.459
8.659
8.435
8.619
409,366
+0.12(+1.41%)
Feb 14, 2017
8.459
8.619
8.419
8.499
582,496
+0.00(+0.00%)
Feb 13, 2017
8.659
8.698
8.379
8.499
424,629
-0.16(-1.84%)
Feb 10, 2017
8.619
8.738
8.459
8.659
714,105
+0.12(+1.40%)
Feb 09, 2017
8.299
8.599
8.260
8.539
1,031,272
+0.28(+3.38%)
Feb 08, 2017
7.821
8.299
7.821
8.260
981,210
+0.40(+5.08%)
Feb 07, 2017
8.020
8.100
7.821
7.861
730,509
-0.16(-1.99%)
Feb 06, 2017
8.100
8.260
7.940
8.020
651,698
-0.08(-0.99%)
Feb 03, 2017
8.120
8.260
8.020
8.100
800,328
+0.12(+1.50%)
Feb 02, 2017
7.940
8.080
7.861
7.980
620,254
-0.04(-0.50%)
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
.