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 (%)
May 29, 2015
17.26
17.35
17.14
17.17
561,430
-0.07(-0.42%)
May 28, 2015
17.08
17.26
16.97
17.24
426,559
+0.16(+0.94%)
May 27, 2015
16.91
17.26
16.91
17.08
856,417
+0.18(+1.04%)
May 26, 2015
16.84
17.06
16.81
16.91
590,491
+0.06(+0.35%)
May 22, 2015
16.71
16.85
16.85
16.85
974,281
+0.14(+0.83%)
May 21, 2015
16.24
16.78
16.19
16.71
891,949
+0.43(+2.65%)
May 20, 2015
16.27
16.33
15.97
16.28
510,158
+0.06(+0.36%)
May 19, 2015
16.13
16.52
16.09
16.22
410,378
+0.08(+0.50%)
May 18, 2015
16.07
16.20
16.00
16.14
474,733
+0.02(+0.14%)
May 15, 2015
16.13
16.31
16.03
16.12
417,420
-0.03(-0.18%)
May 14, 2015
16.15
16.37
15.95
16.15
1,204,090
+0.04(+0.23%)
May 13, 2015
16.32
16.33
16.05
16.11
410,213
-0.18(-1.12%)
May 12, 2015
16.46
16.51
16.19
16.30
459,017
-0.23(-1.41%)
May 11, 2015
16.54
16.65
16.49
16.53
306,798
+0.02(+0.13%)
May 08, 2015
16.72
16.86
16.46
16.51
487,640
-0.13(-0.79%)
May 07, 2015
16.27
16.83
16.17
16.64
577,429
+0.43(+2.66%)
May 06, 2015
16.30
16.40
16.01
16.21
1,028,851
-0.08(-0.49%)
May 05, 2015
16.43
16.67
16.24
16.29
900,311
-0.24(-1.46%)
May 04, 2015
16.57
16.83
16.49
16.53
661,877
-0.04(-0.26%)
May 01, 2015
16.02
16.68
16.01
16.57
645,972
+0.58(+3.65%)
Apr 30, 2015
16.34
16.62
15.87
15.99
954,916
-0.44(-2.67%)
Apr 29, 2015
16.89
16.90
16.37
16.43
762,585
-0.53(-3.10%)
Apr 28, 2015
16.84
17.01
16.51
16.95
637,951
+0.10(+0.61%)
Apr 27, 2015
16.92
17.25
16.81
16.85
479,775
-0.06(-0.35%)
Apr 24, 2015
16.85
17.01
16.73
16.91
505,108
+0.15(+0.87%)
Apr 23, 2015
16.62
16.90
16.56
16.76
583,047
+0.19(+1.15%)
Apr 22, 2015
17.14
17.23
16.51
16.57
1,153,771
-0.53(-3.12%)
Apr 21, 2015
17.13
17.23
16.88
17.11
585,452
+0.07(+0.39%)
Apr 20, 2015
17.05
17.25
16.92
17.04
675,143
+0.14(+0.82%)
Apr 17, 2015
16.93
17.11
16.81
16.90
1,354,495
-0.26(-1.53%)
Apr 16, 2015
17.14
17.34
17.06
17.16
420,116
+0.01(+0.09%)
Apr 15, 2015
17.18
17.31
17.05
17.15
510,494
+0.12(+0.73%)
Apr 14, 2015
17.32
17.47
16.79
17.03
1,124,271
-0.29(-1.69%)
Apr 13, 2015
16.55
17.41
16.49
17.32
2,354,857
+1.05(+6.46%)
Apr 10, 2015
16.32
16.43
16.24
16.27
646,207
-0.05(-0.31%)
Apr 09, 2015
16.51
16.65
16.25
16.32
750,065
-0.19(-1.15%)
Apr 08, 2015
16.57
16.85
16.47
16.51
642,739
-0.05(-0.31%)
Apr 07, 2015
16.98
17.08
16.55
16.56
748,288
-0.37(-2.16%)
Apr 06, 2015
16.89
17.16
16.83
16.92
762,676
-0.13(-0.77%)
Apr 02, 2015
16.99
17.05
17.05
17.05
837,720
+0.12(+0.69%)
Apr 01, 2015
17.48
17.48
16.92
16.94
736,983
-0.40(-2.32%)
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%)
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
.