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 (%)
Oct 30, 2009
11.66
11.95
11.38
11.44
4,214,733
-0.12(-1.07%)
Oct 29, 2009
11.87
12.04
11.51
11.56
2,313,237
+0.19(+1.70%)
Oct 28, 2009
11.90
12.04
11.36
11.37
1,672,656
-0.46(-3.90%)
Oct 27, 2009
12.03
12.10
11.67
11.83
2,985,539
-0.21(-1.77%)
Oct 26, 2009
12.43
12.73
11.97
12.04
3,539,586
-0.42(-3.37%)
Oct 23, 2009
12.35
12.48
12.29
12.46
4,595,797
-0.49(-3.77%)
Oct 22, 2009
12.63
12.98
12.63
12.95
1,696,697
+0.28(+2.23%)
Oct 21, 2009
13.07
13.18
12.67
12.67
2,781,914
-0.34(-2.64%)
Oct 20, 2009
12.97
13.14
12.93
13.01
4,786,358
-0.80(-5.78%)
Oct 19, 2009
13.77
14.11
13.60
13.81
2,444,877
-0.03(-0.20%)
Oct 16, 2009
14.13
14.13
13.43
13.84
3,169,022
-0.50(-3.50%)
Oct 15, 2009
14.43
14.43
14.16
14.34
1,663,234
-0.06(-0.38%)
Oct 14, 2009
14.25
14.61
14.12
14.40
2,823,083
+0.30(+2.15%)
Oct 13, 2009
14.27
14.37
14.07
14.09
2,312,883
-0.10(-0.73%)
Oct 12, 2009
14.47
14.60
14.14
14.20
1,720,692
-0.16(-1.10%)
Oct 09, 2009
14.62
14.82
14.29
14.36
2,709,259
-0.19(-1.33%)
Oct 08, 2009
16.27
16.31
14.34
14.55
6,379,028
-1.90(-11.55%)
Oct 07, 2009
16.39
16.50
16.17
16.45
1,588,385
+0.05(+0.29%)
Oct 06, 2009
15.75
16.41
15.64
16.40
1,797,650
+0.74(+4.75%)
Oct 05, 2009
15.00
15.77
14.91
15.66
1,876,256
+0.76(+5.08%)
Oct 02, 2009
14.69
15.05
14.64
14.90
1,819,556
+0.02(+0.14%)
Oct 01, 2009
15.30
15.32
14.68
14.88
1,309,369
-0.42(-2.75%)
Sep 30, 2009
15.11
15.56
14.75
15.30
2,028,146
+0.30(+1.97%)
Sep 29, 2009
14.98
15.17
14.81
15.00
1,464,539
-0.04(-0.27%)
Sep 28, 2009
14.74
15.14
14.69
15.04
1,110,718
+0.34(+2.34%)
Sep 25, 2009
14.89
15.13
14.67
14.70
717,392
-0.22(-1.48%)
Sep 24, 2009
15.19
15.28
14.67
14.92
679,407
-0.25(-1.63%)
Sep 23, 2009
15.15
15.42
15.03
15.17
935,503
+0.12(+0.82%)
Sep 22, 2009
15.31
15.38
15.00
15.04
1,021,601
-0.11(-0.73%)
Sep 21, 2009
15.23
15.38
14.93
15.15
1,946,502
-0.21(-1.39%)
Sep 18, 2009
15.30
15.43
15.06
15.37
1,768,036
+0.10(+0.63%)
Sep 17, 2009
15.19
15.47
15.07
15.27
813,852
+0.03(+0.23%)
Sep 16, 2009
15.14
15.36
15.02
15.24
1,020,142
+0.16(+1.05%)
Sep 15, 2009
14.87
15.13
14.57
15.08
1,238,817
+0.21(+1.39%)
Sep 14, 2009
14.11
14.87
13.97
14.87
1,691,064
+0.71(+5.01%)
Sep 11, 2009
14.46
14.46
14.10
14.16
1,050,285
-0.30(-2.05%)
Sep 10, 2009
14.68
14.68
14.24
14.46
1,153,531
-0.06(-0.43%)
Sep 09, 2009
14.26
14.69
14.15
14.52
1,924,323
+0.33(+2.33%)
Sep 08, 2009
14.16
14.34
14.01
14.19
1,503,555
+0.15(+1.08%)
Sep 04, 2009
13.76
14.23
13.67
14.04
1,364,788
+0.00(+0.00%)
Sep 03, 2009
13.78
14.07
13.45
14.04
1,200,841
+0.43(+3.14%)
Sep 02, 2009
13.85
14.07
13.57
13.61
1,409,273
-0.34(-2.42%)
Sep 01, 2009
14.27
14.33
13.85
13.95
1,446,493
-0.30(-2.08%)
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
.