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 (%)
Feb 27, 2015
18.89
18.90
18.08
18.18
3,004,654
-0.74(-3.94%)
Feb 26, 2015
18.00
19.14
17.70
18.92
3,734,298
+1.22(+6.89%)
Feb 25, 2015
17.81
17.89
17.49
17.70
894,535
-0.14(-0.78%)
Feb 24, 2015
18.07
18.07
17.62
17.84
435,963
-0.20(-1.09%)
Feb 23, 2015
18.03
18.11
17.78
18.04
457,535
+0.04(+0.24%)
Feb 20, 2015
17.69
18.01
17.57
18.00
388,445
+0.27(+1.52%)
Feb 19, 2015
18.06
18.08
17.68
17.73
960,085
-0.31(-1.70%)
Feb 18, 2015
17.82
18.06
17.77
18.03
344,395
+0.23(+1.31%)
Feb 17, 2015
17.86
18.03
17.70
17.80
367,305
-0.09(-0.53%)
Feb 13, 2015
17.90
17.89
17.89
17.89
377,220
+0.05(+0.29%)
Feb 12, 2015
17.78
18.04
17.57
17.84
602,160
+0.14(+0.78%)
Feb 11, 2015
17.68
17.95
17.57
17.70
632,822
-0.02(-0.12%)
Feb 10, 2015
17.45
17.85
17.19
17.73
493,186
+0.39(+2.27%)
Feb 09, 2015
17.54
17.70
17.25
17.33
337,682
-0.33(-1.86%)
Feb 06, 2015
17.92
17.97
17.53
17.66
428,642
-0.22(-1.23%)
Feb 05, 2015
17.89
18.15
17.78
17.88
475,707
+0.05(+0.29%)
Feb 04, 2015
17.73
17.98
17.73
17.83
761,470
+0.08(+0.45%)
Feb 03, 2015
17.52
17.83
17.38
17.75
775,968
+0.37(+2.10%)
Feb 02, 2015
17.11
17.39
16.72
17.38
787,765
+0.23(+1.36%)
Jan 30, 2015
17.46
17.46
17.02
17.15
745,902
-0.38(-2.17%)
Jan 29, 2015
17.15
17.54
16.98
17.53
421,650
+0.39(+2.30%)
Jan 28, 2015
17.84
17.95
17.11
17.13
488,387
-0.65(-3.65%)
Jan 27, 2015
17.59
17.92
17.59
17.78
344,565
-0.03(-0.16%)
Jan 26, 2015
17.53
17.84
17.32
17.81
619,102
+0.24(+1.37%)
Jan 23, 2015
16.94
17.66
16.88
17.57
1,411,498
+0.70(+4.15%)
Jan 22, 2015
16.59
17.00
16.48
16.87
975,766
+0.38(+2.30%)
Jan 21, 2015
16.47
16.67
16.35
16.49
578,112
+0.08(+0.49%)
Jan 20, 2015
16.83
16.98
16.24
16.41
1,093,800
-0.39(-2.35%)
Jan 16, 2015
16.75
16.94
16.60
16.81
1,072,886
-0.01(-0.04%)
Jan 15, 2015
17.47
17.62
16.68
16.81
1,155,133
-0.62(-3.56%)
Jan 14, 2015
17.27
17.71
17.21
17.43
835,283
-0.09(-0.50%)
Jan 13, 2015
18.11
18.22
17.16
17.52
1,228,585
-0.44(-2.44%)
Jan 12, 2015
18.11
18.19
17.81
17.96
790,428
-0.15(-0.81%)
Jan 09, 2015
18.13
18.22
17.80
18.11
944,273
+0.05(+0.28%)
Jan 08, 2015
17.66
18.11
17.38
18.05
1,221,059
+0.85(+4.92%)
Jan 07, 2015
17.02
17.34
16.89
17.21
1,049,617
+0.39(+2.34%)
Jan 06, 2015
17.30
17.40
16.54
16.81
1,946,625
-0.46(-2.66%)
Jan 05, 2015
17.05
17.67
17.02
17.27
1,081,923
+0.12(+0.68%)
Jan 02, 2015
17.08
17.19
16.75
17.16
467,542
+0.20(+1.21%)
Dec 31, 2014
17.15
16.95
16.95
16.95
951,818
-0.11(-0.64%)
Dec 30, 2014
17.13
17.37
17.05
17.06
516,751
-0.09(-0.55%)
Dec 29, 2014
17.16
17.25
17.02
17.16
817,632
+0.01(+0.04%)
Dec 26, 2014
17.22
17.41
16.89
17.15
432,957
+0.02(+0.13%)
Dec 24, 2014
16.94
17.13
17.13
17.13
828,406
+0.28(+1.65%)
Dec 23, 2014
16.78
17.45
16.71
16.85
727,926
-0.03(-0.17%)
Dec 22, 2014
16.69
16.97
16.67
16.88
988,391
+0.18(+1.05%)
Dec 19, 2014
17.13
17.13
16.58
16.70
1,264,529
-0.45(-2.64%)
Dec 18, 2014
17.06
17.23
16.85
17.16
693,534
+0.15(+0.90%)
Dec 17, 2014
16.27
17.06
16.24
17.00
1,074,214
+0.74(+4.58%)
Dec 16, 2014
16.77
16.85
16.25
16.26
1,054,941
-0.50(-3.01%)
Dec 15, 2014
16.69
16.90
16.41
16.76
869,678
+0.24(+1.46%)
Dec 12, 2014
16.28
16.90
16.26
16.52
1,244,224
+0.04(+0.22%)
Dec 11, 2014
16.51
17.10
16.46
16.49
1,305,796
+0.15(+0.94%)
Dec 10, 2014
16.39
16.85
16.16
16.33
1,264,664
-0.07(-0.40%)
Dec 09, 2014
16.01
16.41
15.51
16.40
1,880,331
+0.15(+0.90%)
Dec 08, 2014
16.51
16.65
16.05
16.25
844,892
-0.27(-1.63%)
Dec 05, 2014
15.40
16.85
15.38
16.52
2,579,628
+1.17(+7.61%)
Dec 04, 2014
14.78
15.73
13.91
15.35
5,473,301
-0.88(-5.44%)
Dec 03, 2014
16.02
16.49
15.96
16.24
1,106,477
+0.21(+1.32%)
Dec 02, 2014
16.17
16.42
15.94
16.03
634,841
-0.18(-1.08%)
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
.