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, 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%)
Aug 03, 2009
15.95
16.15
15.73
15.94
750,141
+0.08(+0.52%)
Jul 31, 2009
16.00
16.18
15.81
15.86
623,151
-0.12(-0.78%)
Jul 30, 2009
15.87
16.48
15.77
15.98
835,211
+0.36(+2.34%)
Jul 29, 2009
15.64
16.06
15.36
15.62
639,407
-0.15(-0.96%)
Jul 28, 2009
15.73
15.86
15.48
15.77
656,977
-0.10(-0.61%)
Jul 27, 2009
16.01
16.01
15.68
15.86
526,004
-0.19(-1.20%)
Jul 24, 2009
16.11
16.35
15.74
16.06
447,307
-0.12(-0.72%)
Jul 23, 2009
15.13
16.36
15.00
16.17
2,000,656
+1.03(+6.77%)
Jul 22, 2009
14.80
15.34
14.80
15.15
614,229
+0.36(+2.47%)
Jul 21, 2009
15.66
15.66
14.69
14.78
1,120,482
-0.44(-2.89%)
Jul 20, 2009
14.88
15.26
14.74
15.22
1,012,874
+0.44(+2.98%)
Jul 17, 2009
14.92
15.04
14.71
14.78
1,323,533
-0.15(-1.01%)
Jul 16, 2009
14.77
15.00
14.42
14.93
1,329,052
+0.16(+1.07%)
Jul 15, 2009
14.68
15.05
14.42
14.78
2,255,512
+0.32(+2.24%)
Jul 14, 2009
13.92
14.55
13.69
14.45
3,028,311
+0.56(+4.01%)
Jul 13, 2009
13.42
13.96
13.16
13.89
1,868,749
+0.42(+3.12%)
Jul 10, 2009
13.51
13.78
13.36
13.47
1,630,675
-0.07(-0.51%)
Jul 09, 2009
13.80
13.89
13.43
13.54
1,232,141
-0.23(-1.65%)
Jul 08, 2009
13.55
13.81
13.32
13.77
1,489,656
+0.33(+2.46%)
Jul 07, 2009
13.74
13.76
13.41
13.44
1,004,633
-0.33(-2.40%)
Jul 06, 2009
13.54
13.95
13.36
13.77
1,088,475
+0.19(+1.42%)
Jul 02, 2009
14.28
14.28
13.53
13.58
868,791
-0.90(-6.18%)
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
.