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 31, 2008
13.17
13.28
12.70
13.00
0
-0.16(-1.20%)
Oct 30, 2008
13.00
13.45
12.74
13.16
617,692
+0.45(+3.58%)
Oct 29, 2008
12.57
13.16
12.17
12.70
710,904
-0.04(-0.32%)
Oct 28, 2008
11.92
12.74
11.48
12.74
531,258
+1.05(+8.95%)
Oct 27, 2008
12.18
12.72
11.70
11.70
701,622
-0.42(-3.47%)
Oct 24, 2008
11.36
12.25
11.13
12.12
0
+0.13(+1.09%)
Oct 23, 2008
12.56
12.61
11.75
11.99
1,029,986
-0.50(-4.02%)
Oct 22, 2008
13.08
13.24
12.07
12.49
985,008
-0.92(-6.83%)
Oct 21, 2008
13.91
14.25
13.39
13.41
634,443
-0.77(-5.44%)
Oct 20, 2008
14.75
14.75
13.81
14.18
634,519
-0.37(-2.51%)
Oct 17, 2008
13.82
14.98
13.78
14.54
0
+0.26(+1.83%)
Oct 16, 2008
14.05
14.38
13.08
14.28
1,254,690
+0.22(+1.57%)
Oct 15, 2008
15.43
15.64
14.06
14.06
1,006,251
-1.56(-9.96%)
Oct 14, 2008
16.77
19.38
15.26
15.62
815,960
-0.48(-2.95%)
Oct 13, 2008
17.53
17.53
14.67
16.09
1,593,172
-0.41(-2.46%)
Oct 10, 2008
15.29
18.34
14.16
16.50
0
+0.27(+1.65%)
Oct 09, 2008
19.29
19.48
15.76
16.23
1,085,421
-0.66(-3.91%)
Oct 08, 2008
16.19
17.35
16.19
16.89
1,500,800
+0.08(+0.49%)
Oct 07, 2008
18.54
18.62
16.57
16.81
1,373,005
-1.48(-8.10%)
Oct 06, 2008
18.29
18.49
17.40
18.29
2,061,135
-0.06(-0.30%)
Oct 03, 2008
18.14
19.11
17.98
18.34
0
+0.52(+2.90%)
Oct 02, 2008
17.92
18.46
17.49
17.83
1,253,894
-0.25(-1.37%)
Oct 01, 2008
17.81
18.20
17.65
18.07
1,107,261
+0.12(+0.65%)
Sep 30, 2008
18.36
18.40
17.50
17.96
750,337
+0.10(+0.54%)
Sep 29, 2008
18.20
18.43
17.53
17.86
1,093,277
-0.66(-3.57%)
Sep 26, 2008
18.36
18.93
18.25
18.52
0
-0.15(-0.81%)
Sep 25, 2008
18.28
18.94
18.01
18.67
732,759
+0.60(+3.31%)
Sep 24, 2008
18.44
18.64
17.88
18.07
1,012,839
-0.24(-1.32%)
Sep 23, 2008
18.49
18.87
17.99
18.32
862,950
-0.23(-1.23%)
Sep 22, 2008
19.85
19.85
18.44
18.54
1,452,305
-1.47(-7.33%)
Sep 19, 2008
20.95
23.16
18.73
20.01
0
+0.01(+0.03%)
Sep 18, 2008
19.00
20.66
18.80
20.00
2,385,517
+1.27(+6.76%)
Sep 17, 2008
18.14
19.18
17.75
18.73
2,233,179
+0.31(+1.68%)
Sep 16, 2008
17.39
18.61
16.72
18.43
1,725,195
+0.52(+2.88%)
Sep 15, 2008
17.20
18.38
17.04
17.91
1,445,945
+0.18(+1.01%)
Sep 12, 2008
18.12
18.21
17.47
17.73
0
-0.60(-3.27%)
Sep 11, 2008
18.07
18.35
17.43
18.33
1,448,612
-0.09(-0.49%)
Sep 10, 2008
18.67
18.84
17.79
18.42
879,456
-0.19(-1.00%)
Sep 09, 2008
19.00
19.84
18.51
18.60
1,639,911
-0.41(-2.14%)
Sep 08, 2008
18.65
19.06
18.18
19.01
1,408,565
+0.90(+4.94%)
Sep 05, 2008
17.92
18.15
17.65
18.12
0
-0.06(-0.30%)
Sep 04, 2008
18.27
18.64
18.04
18.17
1,206,773
-0.24(-1.31%)
Sep 03, 2008
17.79
18.57
17.65
18.41
1,440,965
+0.51(+2.85%)
Sep 02, 2008
17.33
18.09
17.30
17.90
1,666,068
+0.87(+5.14%)
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
.