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 (%)
Jul 31, 2008
16.24
16.76
16.14
16.29
1,252,666
-0.13(-0.80%)
Jul 30, 2008
16.54
17.11
16.19
16.42
1,346,495
-0.07(-0.42%)
Jul 29, 2008
15.63
16.55
15.61
16.49
1,086,716
+0.85(+5.41%)
Jul 28, 2008
16.05
16.25
15.44
15.64
1,056,673
-0.42(-2.61%)
Jul 25, 2008
16.34
16.48
15.84
16.06
810,960
-0.25(-1.56%)
Jul 24, 2008
16.97
17.34
16.26
16.32
1,778,907
-0.72(-4.20%)
Jul 23, 2008
16.79
17.97
16.54
17.03
1,848,234
+0.10(+0.57%)
Jul 22, 2008
15.88
16.97
15.63
16.94
1,240,377
+0.93(+5.81%)
Jul 21, 2008
16.56
16.73
15.91
16.01
730,268
-0.30(-1.86%)
Jul 18, 2008
17.81
17.83
15.50
16.31
2,190,813
-0.14(-0.84%)
Jul 17, 2008
16.22
16.91
15.97
16.45
2,172,578
+0.32(+2.01%)
Jul 16, 2008
14.80
16.30
14.76
16.13
1,922,762
+1.34(+9.08%)
Jul 15, 2008
14.39
15.24
14.27
14.78
1,512,639
+0.23(+1.56%)
Jul 14, 2008
14.82
14.98
14.36
14.56
1,283,123
-0.25(-1.72%)
Jul 11, 2008
14.76
14.93
14.25
14.81
1,573,083
-0.14(-0.97%)
Jul 10, 2008
15.60
15.82
14.88
14.96
2,070,856
-0.71(-4.53%)
Jul 09, 2008
16.17
16.17
15.57
15.66
1,106,211
-0.43(-2.69%)
Jul 08, 2008
15.25
16.30
15.06
16.10
2,046,116
+0.45(+2.86%)
Jul 07, 2008
15.82
16.14
15.31
15.65
1,308,908
-0.05(-0.31%)
Jul 04, 2008
16.09
16.33
15.23
15.70
1,337,700
+0.00(+0.00%)
Jul 03, 2008
16.09
16.33
15.23
15.70
1,337,700
-0.43(-2.69%)
Jul 02, 2008
16.77
17.07
16.13
16.13
1,552,572
-0.64(-3.82%)
Jul 01, 2008
16.88
16.93
16.21
16.77
1,699,951
-0.33(-1.93%)
Jun 30, 2008
17.28
17.85
16.94
17.10
1,425,180
-0.16(-0.92%)
Jun 27, 2008
17.23
17.50
16.82
17.26
1,804,981
-0.03(-0.16%)
Jun 26, 2008
17.56
17.59
17.26
17.29
1,623,437
-0.45(-2.52%)
Jun 25, 2008
17.72
18.49
17.52
17.74
1,452,057
+0.15(+0.86%)
Jun 24, 2008
17.48
17.92
17.08
17.59
1,330,155
+0.04(+0.24%)
Jun 23, 2008
17.78
17.98
17.41
17.54
1,597,161
-0.36(-2.00%)
Jun 20, 2008
18.78
18.80
17.83
17.90
2,415,990
-0.88(-4.69%)
Jun 19, 2008
18.29
18.88
18.11
18.78
1,217,411
+0.54(+2.94%)
Jun 18, 2008
18.49
18.79
18.01
18.25
1,210,104
-0.41(-2.21%)
Jun 17, 2008
19.40
19.40
18.37
18.66
1,057,636
-0.71(-3.66%)
Jun 16, 2008
18.65
19.53
18.42
19.37
1,508,114
+0.54(+2.89%)
Jun 13, 2008
18.70
18.98
18.54
18.82
729,291
+0.23(+1.22%)
Jun 12, 2008
18.38
18.98
18.38
18.60
1,285,091
+0.30(+1.66%)
Jun 11, 2008
19.01
19.03
18.29
18.29
987,523
-0.76(-4.01%)
Jun 10, 2008
18.90
19.15
18.60
19.06
1,819,750
+0.10(+0.51%)
Jun 09, 2008
19.58
19.58
18.78
18.96
1,046,455
-0.36(-1.89%)
Jun 06, 2008
20.25
20.25
19.26
19.33
1,336,282
-1.04(-5.10%)
Jun 05, 2008
20.39
20.43
19.97
20.37
1,231,114
-0.04(-0.20%)
Jun 04, 2008
20.95
21.05
20.22
20.41
1,374,922
-0.45(-2.18%)
Jun 03, 2008
20.86
21.10
20.47
20.86
1,301,156
+0.13(+0.63%)
Jun 02, 2008
20.91
21.08
20.13
20.73
1,047,347
-0.28(-1.31%)
May 30, 2008
20.64
21.12
20.35
21.01
2,007,389
+0.35(+1.70%)
May 29, 2008
19.84
21.03
19.66
20.66
2,272,099
+0.76(+3.81%)
May 28, 2008
19.97
20.30
19.58
19.90
1,782,306
+0.05(+0.24%)
May 27, 2008
19.82
20.13
19.58
19.85
1,587,881
+0.10(+0.49%)
May 26, 2008
20.44
20.47
19.55
19.75
0
+0.00(+0.00%)
May 23, 2008
20.44
20.47
19.55
19.75
1,615,116
-0.81(-3.95%)
May 22, 2008
20.50
20.78
19.91
20.57
1,649,923
-0.05(-0.27%)
May 21, 2008
21.30
21.30
20.40
20.62
1,903,601
+0.00(+0.00%)
May 20, 2008
20.76
20.86
20.36
20.62
720,619
-0.25(-1.22%)
May 19, 2008
21.23
21.47
20.74
20.88
888,577
-0.39(-1.85%)
May 16, 2008
21.23
21.34
20.68
21.27
1,005,506
-0.40(-1.84%)
May 15, 2008
21.46
21.69
21.14
21.67
681,927
+0.26(+1.22%)
May 14, 2008
21.45
21.62
21.27
21.41
778,099
+0.05(+0.23%)
May 13, 2008
21.30
21.68
21.10
21.36
717,383
+0.03(+0.16%)
May 12, 2008
20.83
21.34
20.76
21.32
799,992
+0.54(+2.62%)
May 09, 2008
20.56
21.24
20.56
20.78
514,583
-0.08(-0.40%)
May 08, 2008
22.06
23.13
20.70
20.86
1,392,205
-0.61(-2.82%)
May 07, 2008
21.52
22.32
21.43
21.47
1,301,070
-0.07(-0.32%)
May 06, 2008
21.40
21.76
21.23
21.54
752,970
+0.08(+0.35%)
May 05, 2008
21.90
22.01
21.26
21.46
1,009,194
-0.61(-2.78%)
May 02, 2008
22.41
22.69
21.92
22.07
1,047,763
-0.21(-0.96%)
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
.