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%)
Feb 01, 2017
8.161
8.260
7.900
8.020
1,109,137
-0.12(-1.47%)
Jan 31, 2017
7.900
8.220
7.781
8.140
1,335,931
+0.16(+2.00%)
Jan 30, 2017
7.940
8.060
7.821
7.980
969,381
+0.00(+0.00%)
Jan 27, 2017
8.100
8.100
7.861
7.980
1,169,153
-0.08(-0.99%)
Jan 26, 2017
8.579
8.659
8.020
8.060
2,224,019
-0.56(-6.48%)
Jan 25, 2017
8.619
8.778
8.579
8.619
597,291
+0.12(+1.41%)
Jan 24, 2017
8.539
8.619
8.379
8.499
1,115,696
+0.00(+0.00%)
Jan 23, 2017
8.579
8.659
8.379
8.499
737,822
-0.08(-0.93%)
Jan 20, 2017
9.137
9.297
8.507
8.579
1,715,731
-0.56(-6.11%)
Jan 19, 2017
9.018
9.137
8.818
9.137
1,130,947
+0.08(+0.88%)
Jan 18, 2017
9.137
9.137
8.858
9.058
873,195
-0.08(-0.87%)
Jan 17, 2017
9.018
9.417
8.818
9.137
907,682
+0.28(+3.15%)
Jan 13, 2017
8.858
8.858
8.858
0
+0.00(+0.00%)
Jan 12, 2017
8.898
8.978
8.639
8.858
828,000
-0.04(-0.45%)
Jan 11, 2017
9.018
9.058
8.778
8.898
870,644
-0.12(-1.33%)
Jan 10, 2017
8.619
9.177
8.579
9.018
1,335,693
+0.40(+4.63%)
Jan 09, 2017
8.499
8.698
8.339
8.619
1,338,688
+0.08(+0.93%)
Jan 06, 2017
8.579
8.738
8.379
8.539
1,327,550
+0.04(+0.47%)
Jan 05, 2017
8.978
8.998
8.379
8.499
3,129,776
-0.60(-6.58%)
Jan 04, 2017
9.018
9.177
8.898
9.097
1,049,883
+0.16(+1.79%)
Jan 03, 2017
8.977
9.135
8.859
8.938
989,749
+0.16(+1.79%)
Dec 30, 2016
8.780
8.780
8.780
0
-0.28(-3.04%)
Dec 29, 2016
9.253
9.450
8.938
9.056
716,711
-0.20(-2.13%)
Dec 28, 2016
9.371
9.450
9.095
9.253
599,609
-0.16(-1.67%)
Dec 27, 2016
9.450
9.568
9.332
9.410
531,400
-0.04(-0.42%)
Dec 23, 2016
9.450
9.450
9.450
0
-0.12(-1.23%)
Dec 22, 2016
9.962
9.962
9.489
9.568
828,920
-0.35(-3.57%)
Dec 21, 2016
9.962
10.12
9.765
9.922
454,110
-0.08(-0.79%)
Dec 20, 2016
10.00
10.20
9.922
10.00
480,683
+0.04(+0.40%)
Dec 19, 2016
10.00
10.16
9.883
9.962
537,086
+0.04(+0.40%)
Dec 16, 2016
9.725
10.00
9.690
9.922
1,603,617
+0.16(+1.61%)
Dec 15, 2016
9.765
10.00
9.607
9.765
772,968
+0.08(+0.81%)
Dec 14, 2016
10.00
10.00
9.588
9.686
785,481
-0.28(-2.77%)
Dec 13, 2016
9.883
10.04
9.664
9.962
953,955
+0.08(+0.80%)
Dec 12, 2016
10.24
10.28
9.686
9.883
812,901
-0.43(-4.20%)
Dec 09, 2016
10.32
10.39
10.08
10.32
1,241,012
-0.04(-0.38%)
Dec 08, 2016
10.20
10.39
10.00
10.36
888,546
+0.16(+1.54%)
Dec 07, 2016
9.883
10.24
9.769
10.20
704,640
+0.24(+2.37%)
Dec 06, 2016
9.843
10.00
9.725
9.962
727,644
+0.04(+0.40%)
Dec 05, 2016
9.686
10.00
9.607
9.922
626,288
+0.31(+3.28%)
Dec 02, 2016
9.804
9.903
9.528
9.607
573,527
-0.16(-1.61%)
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
.