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 31, 2009
14.25
14.36
14.03
14.25
1,287,779
-0.14(-0.96%)
Aug 28, 2009
14.34
14.55
14.25
14.38
1,231,707
+0.11(+0.77%)
Aug 27, 2009
14.49
14.76
14.22
14.27
1,214,999
-0.29(-1.99%)
Aug 26, 2009
14.33
14.87
14.19
14.56
1,606,113
+0.26(+1.83%)
Aug 25, 2009
14.26
14.60
14.18
14.30
1,306,162
+0.03(+0.19%)
Aug 24, 2009
14.56
14.64
14.24
14.27
1,162,768
-0.22(-1.52%)
Aug 21, 2009
14.07
14.54
14.07
14.49
1,830,229
+0.54(+3.90%)
Aug 20, 2009
14.82
14.96
13.67
13.95
4,166,909
-0.48(-3.29%)
Aug 19, 2009
13.58
14.64
13.49
14.42
3,301,225
+0.69(+5.01%)
Aug 18, 2009
13.81
14.01
13.60
13.74
1,791,168
-0.18(-1.29%)
Aug 17, 2009
13.92
14.26
13.64
13.92
2,867,994
-0.45(-3.16%)
Aug 14, 2009
15.00
15.00
14.00
14.37
3,553,390
-1.45(-9.18%)
Aug 13, 2009
15.68
15.86
15.11
15.82
1,141,077
+0.14(+0.88%)
Aug 12, 2009
16.14
16.45
15.49
15.68
1,460,379
-0.32(-2.02%)
Aug 11, 2009
17.40
17.40
15.98
16.01
2,216,487
-1.21(-7.04%)
Aug 10, 2009
16.52
19.82
16.52
17.22
5,508,782
+0.67(+4.04%)
Aug 07, 2009
16.18
16.64
16.07
16.55
894,993
+0.72(+4.52%)
Aug 06, 2009
15.91
16.28
15.59
15.84
706,583
+0.06(+0.35%)
Aug 05, 2009
16.06
16.06
15.64
15.78
537,279
-0.18(-1.12%)
Aug 04, 2009
15.85
16.26
15.82
15.96
488,414
+0.02(+0.13%)
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
.