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 (%)
Aug 29, 2008
17.14
17.32
16.94
17.03
0
-0.23(-1.32%)
Aug 28, 2008
16.65
17.39
16.65
17.25
932,377
+0.03(+0.20%)
Aug 27, 2008
16.83
17.39
16.80
17.22
843,262
+0.37(+2.21%)
Aug 26, 2008
16.50
16.85
16.19
16.85
1,519,191
+0.30(+1.79%)
Aug 25, 2008
17.08
17.08
16.48
16.55
697,006
-0.61(-3.53%)
Aug 22, 2008
16.88
17.49
16.80
17.16
0
+0.17(+1.01%)
Aug 21, 2008
17.83
17.83
16.26
16.99
3,037,487
-0.74(-4.16%)
Aug 20, 2008
17.41
18.11
17.30
17.72
1,198,143
+0.41(+2.35%)
Aug 19, 2008
17.66
17.88
17.19
17.32
992,631
-0.48(-2.71%)
Aug 18, 2008
18.16
18.35
17.54
17.80
1,158,604
-0.31(-1.71%)
Aug 15, 2008
18.16
18.39
17.46
18.11
0
+0.53(+3.02%)
Aug 14, 2008
17.65
18.02
17.51
17.58
1,382,739
-0.05(-0.27%)
Aug 13, 2008
18.23
18.28
17.41
17.63
1,240,521
-0.77(-4.19%)
Aug 12, 2008
18.18
18.59
17.86
18.40
1,416,251
+0.21(+1.14%)
Aug 11, 2008
17.54
18.96
17.37
18.19
2,988,043
+0.59(+3.32%)
Aug 08, 2008
16.44
17.73
16.44
17.61
839,882
+1.06(+6.41%)
Aug 07, 2008
16.94
16.99
16.31
16.55
1,066,739
-0.52(-3.03%)
Aug 06, 2008
17.35
17.35
16.46
17.06
1,262,181
-0.34(-1.94%)
Aug 05, 2008
16.19
17.54
16.11
17.40
1,787,825
+1.45(+9.11%)
Aug 04, 2008
16.09
16.37
15.57
15.95
1,145,193
-0.10(-0.60%)
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
.