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 (%)
Sep 30, 2015
8.909
9.188
8.798
8.916
1,217,774
+0.13(+1.42%)
Sep 29, 2015
9.049
9.225
8.710
8.791
1,731,660
-0.26(-2.85%)
Sep 28, 2015
9.350
9.439
9.041
9.049
1,829,708
-0.37(-3.91%)
Sep 25, 2015
9.586
9.586
9.350
9.417
2,006,333
-0.13(-1.39%)
Sep 24, 2015
9.623
9.660
9.306
9.549
2,026,367
-0.07(-0.77%)
Sep 23, 2015
9.770
9.822
9.554
9.623
1,228,540
-0.16(-1.66%)
Sep 22, 2015
9.770
9.844
9.652
9.785
1,492,210
-0.04(-0.45%)
Sep 21, 2015
9.755
10.06
9.726
9.829
1,808,215
+0.07(+0.68%)
Sep 18, 2015
9.652
9.792
9.579
9.763
4,622,600
+0.01(+0.15%)
Sep 17, 2015
9.395
9.939
9.395
9.748
1,762,826
+0.15(+1.53%)
Sep 16, 2015
9.638
9.763
9.483
9.601
1,729,239
-0.01(-0.15%)
Sep 15, 2015
9.689
9.765
9.461
9.615
2,336,365
-0.10(-0.99%)
Sep 14, 2015
9.424
9.733
9.409
9.711
2,459,579
+0.52(+5.60%)
Sep 11, 2015
9.343
9.549
9.063
9.196
3,636,172
-0.22(-2.35%)
Sep 10, 2015
8.599
9.468
8.592
9.417
7,025,475
+0.73(+8.39%)
Sep 09, 2015
11.04
11.46
8.430
8.688
12,839,723
-3.31(-27.61%)
Sep 08, 2015
11.82
12.05
11.67
12.00
2,209,033
+0.33(+2.84%)
Sep 04, 2015
11.67
11.67
11.67
11.67
1,400,204
+0.00(+0.00%)
Sep 03, 2015
11.54
11.76
11.52
11.67
849,203
+0.08(+0.70%)
Sep 02, 2015
11.32
11.59
11.27
11.59
1,100,353
+0.36(+3.21%)
Sep 01, 2015
11.30
11.51
11.16
11.23
1,234,055
-0.27(-2.31%)
Aug 31, 2015
11.56
11.57
11.36
11.49
1,372,852
-0.04(-0.38%)
Aug 28, 2015
11.58
11.64
11.40
11.54
977,358
-0.01(-0.13%)
Aug 27, 2015
11.34
11.60
11.16
11.55
1,696,168
+0.33(+2.95%)
Aug 26, 2015
11.20
11.40
10.80
11.22
3,615,210
+0.27(+2.49%)
Aug 25, 2015
11.82
11.82
10.94
10.95
2,406,685
-0.59(-5.11%)
Aug 24, 2015
11.63
11.88
11.27
11.54
2,648,940
-0.52(-4.34%)
Aug 21, 2015
11.99
12.33
11.84
12.06
1,495,537
-0.21(-1.68%)
Aug 20, 2015
12.54
12.62
12.25
12.27
993,771
-0.35(-2.80%)
Aug 19, 2015
12.70
12.72
12.46
12.62
722,247
-0.07(-0.58%)
Aug 18, 2015
13.33
13.37
12.60
12.69
1,063,763
-0.58(-4.38%)
Aug 17, 2015
13.11
13.35
13.11
13.27
704,048
+0.17(+1.29%)
Aug 14, 2015
12.81
13.17
12.80
13.11
3,474,972
+0.32(+2.53%)
Aug 13, 2015
12.64
13.01
12.59
12.78
1,289,869
+0.18(+1.46%)
Aug 12, 2015
12.57
12.69
12.41
12.60
1,387,656
-0.06(-0.47%)
Aug 11, 2015
12.85
12.99
12.58
12.66
1,218,596
-0.24(-1.83%)
Aug 10, 2015
12.71
13.04
12.63
12.89
1,485,941
+0.27(+2.10%)
Aug 07, 2015
12.80
12.84
12.49
12.63
1,093,748
-0.23(-1.78%)
Aug 06, 2015
13.02
13.11
12.74
12.85
1,148,944
-0.13(-1.02%)
Aug 05, 2015
13.17
13.31
12.95
12.99
1,321,739
-0.07(-0.56%)
Aug 04, 2015
12.55
13.17
12.48
13.06
2,071,021
+0.47(+3.77%)
Aug 03, 2015
12.65
12.74
12.28
12.59
3,008,619
-6.61(-34.42%)
Jul 31, 2015
19.12
19.38
18.99
19.19
1,524,087
+0.04(+0.23%)
Jul 30, 2015
19.08
19.24
18.75
19.15
1,514,583
-0.08(-0.42%)
Jul 29, 2015
19.25
19.49
19.16
19.23
1,036,476
-0.01(-0.04%)
Jul 28, 2015
19.49
19.50
19.03
19.24
1,637,536
-0.28(-1.46%)
Jul 27, 2015
19.69
19.70
19.35
19.52
1,241,960
-0.31(-1.55%)
Jul 24, 2015
20.00
20.14
19.55
19.83
1,174,253
-0.08(-0.40%)
Jul 23, 2015
20.89
20.96
19.48
19.91
2,209,900
-0.86(-4.15%)
Jul 22, 2015
20.68
21.05
20.63
20.77
1,128,885
+0.06(+0.28%)
Jul 21, 2015
20.80
20.84
20.58
20.71
747,486
-0.02(-0.11%)
Jul 20, 2015
20.93
21.09
20.72
20.73
988,469
-0.19(-0.91%)
Jul 17, 2015
20.93
21.17
20.89
20.92
911,264
+0.07(+0.35%)
Jul 16, 2015
20.62
21.02
20.56
20.85
1,583,886
+0.30(+1.46%)
Jul 15, 2015
20.81
20.91
20.44
20.55
1,365,650
-0.26(-1.23%)
Jul 14, 2015
20.49
20.99
20.27
20.81
1,672,123
+0.38(+1.86%)
Jul 13, 2015
19.72
20.51
19.70
20.43
1,848,276
+0.85(+4.36%)
Jul 10, 2015
19.70
19.77
19.49
19.57
1,359,933
+0.04(+0.22%)
Jul 09, 2015
19.23
19.79
19.22
19.53
1,875,491
+0.30(+1.56%)
Jul 08, 2015
18.89
19.31
18.81
19.23
2,058,700
+0.22(+1.15%)
Jul 07, 2015
19.03
19.19
18.75
19.01
1,519,105
-0.03(-0.15%)
Jul 06, 2015
18.87
19.20
18.69
19.04
963,121
+0.07(+0.35%)
Jul 02, 2015
18.87
18.97
18.97
18.97
1,549,289
+0.18(+0.97%)
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
.