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 (%)
Mar 31, 2015
17.22
17.59
17.22
17.34
609,630
+0.03(+0.17%)
Mar 30, 2015
17.02
17.38
16.99
17.31
692,287
+0.33(+1.93%)
Mar 27, 2015
16.59
17.03
16.59
16.98
895,414
+0.38(+2.29%)
Mar 26, 2015
16.53
16.77
16.43
16.60
660,693
+0.02(+0.13%)
Mar 25, 2015
16.91
16.92
16.57
16.58
877,694
-0.26(-1.56%)
Mar 24, 2015
16.79
17.07
16.79
16.84
734,380
+0.07(+0.39%)
Mar 23, 2015
16.79
16.99
16.71
16.78
1,447,115
-0.09(-0.52%)
Mar 20, 2015
16.98
17.14
16.77
16.86
1,897,512
-0.05(-0.30%)
Mar 19, 2015
17.00
17.13
16.88
16.92
583,974
-0.04(-0.26%)
Mar 18, 2015
17.04
17.12
16.64
16.96
1,136,624
-0.15(-0.90%)
Mar 17, 2015
17.04
17.27
17.01
17.11
463,596
+0.07(+0.43%)
Mar 16, 2015
17.30
17.41
16.99
17.04
638,304
-0.17(-0.98%)
Mar 13, 2015
17.34
17.43
17.01
17.21
1,199,578
-0.07(-0.38%)
Mar 12, 2015
17.38
17.43
17.13
17.27
1,503,368
-0.04(-0.25%)
Mar 11, 2015
16.33
17.38
16.32
17.32
2,347,105
+0.99(+6.08%)
Mar 10, 2015
17.59
18.09
16.28
16.32
5,317,451
-1.83(-10.06%)
Mar 09, 2015
17.95
18.25
17.90
18.15
784,359
+0.20(+1.14%)
Mar 06, 2015
18.11
18.35
17.89
17.95
697,125
-0.25(-1.36%)
Mar 05, 2015
18.35
18.46
18.18
18.19
571,503
-0.10(-0.56%)
Mar 04, 2015
18.35
18.59
18.27
18.30
2,352,031
-0.05(-0.28%)
Mar 03, 2015
18.58
18.64
18.22
18.35
1,023,851
-0.23(-1.26%)
Mar 02, 2015
18.17
18.82
18.15
18.58
1,473,858
+0.40(+2.21%)
Feb 27, 2015
18.89
18.90
18.08
18.18
3,004,654
-0.74(-3.94%)
Feb 26, 2015
18.00
19.14
17.70
18.92
3,734,298
+1.22(+6.89%)
Feb 25, 2015
17.81
17.89
17.49
17.70
894,535
-0.14(-0.78%)
Feb 24, 2015
18.07
18.07
17.62
17.84
435,963
-0.20(-1.09%)
Feb 23, 2015
18.03
18.11
17.78
18.04
457,535
+0.04(+0.24%)
Feb 20, 2015
17.69
18.01
17.57
18.00
388,445
+0.27(+1.52%)
Feb 19, 2015
18.06
18.08
17.68
17.73
960,085
-0.31(-1.70%)
Feb 18, 2015
17.82
18.06
17.77
18.03
344,395
+0.23(+1.31%)
Feb 17, 2015
17.86
18.03
17.70
17.80
367,305
-0.09(-0.53%)
Feb 13, 2015
17.90
17.89
17.89
17.89
377,220
+0.05(+0.29%)
Feb 12, 2015
17.78
18.04
17.57
17.84
602,160
+0.14(+0.78%)
Feb 11, 2015
17.68
17.95
17.57
17.70
632,822
-0.02(-0.12%)
Feb 10, 2015
17.45
17.85
17.19
17.73
493,186
+0.39(+2.27%)
Feb 09, 2015
17.54
17.70
17.25
17.33
337,682
-0.33(-1.86%)
Feb 06, 2015
17.92
17.97
17.53
17.66
428,642
-0.22(-1.23%)
Feb 05, 2015
17.89
18.15
17.78
17.88
475,707
+0.05(+0.29%)
Feb 04, 2015
17.73
17.98
17.73
17.83
761,470
+0.08(+0.45%)
Feb 03, 2015
17.52
17.83
17.38
17.75
775,968
+0.37(+2.10%)
Feb 02, 2015
17.11
17.39
16.72
17.38
787,765
+0.23(+1.36%)
Jan 30, 2015
17.46
17.46
17.02
17.15
745,902
-0.38(-2.17%)
Jan 29, 2015
17.15
17.54
16.98
17.53
421,650
+0.39(+2.30%)
Jan 28, 2015
17.84
17.95
17.11
17.13
488,387
-0.65(-3.65%)
Jan 27, 2015
17.59
17.92
17.59
17.78
344,565
-0.03(-0.16%)
Jan 26, 2015
17.53
17.84
17.32
17.81
619,102
+0.24(+1.37%)
Jan 23, 2015
16.94
17.66
16.88
17.57
1,411,498
+0.70(+4.15%)
Jan 22, 2015
16.59
17.00
16.48
16.87
975,766
+0.38(+2.30%)
Jan 21, 2015
16.47
16.67
16.35
16.49
578,112
+0.08(+0.49%)
Jan 20, 2015
16.83
16.98
16.24
16.41
1,093,800
-0.39(-2.35%)
Jan 16, 2015
16.75
16.94
16.60
16.81
1,072,886
-0.01(-0.04%)
Jan 15, 2015
17.47
17.62
16.68
16.81
1,155,133
-0.62(-3.56%)
Jan 14, 2015
17.27
17.71
17.21
17.43
835,283
-0.09(-0.50%)
Jan 13, 2015
18.11
18.22
17.16
17.52
1,228,585
-0.44(-2.44%)
Jan 12, 2015
18.11
18.19
17.81
17.96
790,428
-0.15(-0.81%)
Jan 09, 2015
18.13
18.22
17.80
18.11
944,273
+0.05(+0.28%)
Jan 08, 2015
17.66
18.11
17.38
18.05
1,221,059
+0.85(+4.92%)
Jan 07, 2015
17.02
17.34
16.89
17.21
1,049,617
+0.39(+2.34%)
Jan 06, 2015
17.30
17.40
16.54
16.81
1,946,625
-0.46(-2.66%)
Jan 05, 2015
17.05
17.67
17.02
17.27
1,081,923
+0.12(+0.68%)
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
.