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, 2014
15.75
15.96
15.57
15.93
1,042,942
+0.46(+2.97%)
Oct 30, 2014
15.24
15.59
15.23
15.47
585,670
+0.15(+1.00%)
Oct 29, 2014
15.21
15.40
15.06
15.32
604,087
+0.11(+0.72%)
Oct 28, 2014
15.24
15.51
15.07
15.21
1,316,881
+0.01(+0.05%)
Oct 27, 2014
15.03
15.28
15.06
15.20
847,211
+0.14(+0.92%)
Oct 24, 2014
14.84
15.22
14.54
15.06
802,180
+0.20(+1.33%)
Oct 23, 2014
14.34
14.92
14.30
14.86
846,097
+0.67(+4.73%)
Oct 22, 2014
14.24
14.77
14.06
14.19
848,052
-0.04(-0.26%)
Oct 21, 2014
14.24
14.51
14.10
14.23
786,403
+0.30(+2.15%)
Oct 20, 2014
13.39
13.97
13.37
13.93
579,409
+0.53(+3.98%)
Oct 17, 2014
13.70
13.78
13.35
13.40
918,986
-0.20(-1.45%)
Oct 16, 2014
13.38
13.86
13.38
13.59
913,442
-0.07(-0.53%)
Oct 15, 2014
13.45
13.80
13.07
13.67
993,338
+0.01(+0.11%)
Oct 14, 2014
13.83
14.16
13.56
13.65
892,632
-0.09(-0.64%)
Oct 13, 2014
13.60
14.13
13.51
13.74
843,080
+0.12(+0.86%)
Oct 10, 2014
13.67
14.05
13.58
13.62
1,124,308
-0.12(-0.90%)
Oct 09, 2014
14.72
14.86
13.71
13.75
1,170,717
-0.93(-6.37%)
Oct 08, 2014
14.29
14.69
14.16
14.68
779,826
+0.36(+2.50%)
Oct 07, 2014
14.42
14.72
14.31
14.32
748,987
-0.20(-1.41%)
Oct 06, 2014
14.87
14.97
14.41
14.53
799,498
-0.31(-2.12%)
Oct 03, 2014
14.74
14.89
14.41
14.84
855,370
+0.43(+2.99%)
Oct 02, 2014
14.05
14.46
13.88
14.41
1,187,781
+0.34(+2.44%)
Oct 01, 2014
14.40
14.45
14.00
14.07
848,561
-0.34(-2.38%)
Sep 30, 2014
14.70
14.92
14.41
14.41
743,282
-0.28(-1.89%)
Sep 29, 2014
14.78
15.02
14.54
14.69
789,874
-0.24(-1.61%)
Sep 26, 2014
14.64
14.99
14.64
14.93
974,765
+0.31(+2.10%)
Sep 25, 2014
14.91
15.19
14.61
14.62
992,356
-0.33(-2.20%)
Sep 24, 2014
15.67
15.84
14.70
14.95
2,154,695
-0.67(-4.30%)
Sep 23, 2014
15.52
15.90
15.37
15.62
1,153,449
-0.01(-0.09%)
Sep 22, 2014
15.48
15.86
15.29
15.64
1,204,541
+0.11(+0.71%)
Sep 19, 2014
16.31
16.41
15.40
15.53
2,991,988
-0.71(-4.36%)
Sep 18, 2014
16.47
16.50
16.15
16.24
953,938
-0.18(-1.07%)
Sep 17, 2014
16.34
16.54
16.22
16.41
918,076
+0.04(+0.27%)
Sep 16, 2014
16.62
16.62
16.24
16.37
1,355,475
-0.29(-1.75%)
Sep 15, 2014
17.14
17.16
16.64
16.66
999,503
-0.45(-2.65%)
Sep 12, 2014
17.45
17.48
16.97
17.11
803,778
-0.29(-1.68%)
Sep 11, 2014
17.12
17.54
17.05
17.41
839,386
+0.20(+1.19%)
Sep 10, 2014
17.60
17.67
16.96
17.20
1,360,864
-0.39(-2.20%)
Sep 09, 2014
17.62
17.97
17.09
17.59
2,508,436
+0.50(+2.95%)
Sep 08, 2014
17.29
17.46
16.95
17.08
1,769,064
-0.23(-1.31%)
Sep 05, 2014
17.27
17.48
17.12
17.31
467,849
-0.04(-0.21%)
Sep 04, 2014
17.51
17.52
17.27
17.35
776,733
-0.13(-0.75%)
Sep 03, 2014
17.03
17.51
17.03
17.48
892,342
+0.57(+3.37%)
Sep 02, 2014
17.43
17.45
16.81
16.91
1,157,763
-0.51(-2.93%)
Aug 29, 2014
17.32
17.42
17.42
17.42
1,126,594
+0.14(+0.80%)
Aug 28, 2014
17.26
17.36
16.99
17.28
1,657,718
-0.04(-0.21%)
Aug 27, 2014
16.81
17.34
16.53
17.32
1,487,878
+0.59(+3.54%)
Aug 26, 2014
16.24
16.84
16.21
16.73
599,053
+0.50(+3.06%)
Aug 25, 2014
16.69
16.69
16.19
16.23
596,838
-0.36(-2.20%)
Aug 22, 2014
16.58
16.67
16.31
16.59
488,851
+0.05(+0.31%)
Aug 21, 2014
16.57
16.62
16.24
16.54
907,407
-0.04(-0.26%)
Aug 20, 2014
16.84
16.84
16.27
16.59
818,129
-0.26(-1.56%)
Aug 19, 2014
16.90
17.04
16.69
16.85
803,913
+0.04(+0.22%)
Aug 18, 2014
16.67
16.83
16.60
16.81
597,757
+0.35(+2.13%)
Aug 15, 2014
16.74
16.75
16.28
16.46
560,972
-0.13(-0.79%)
Aug 14, 2014
16.55
16.66
16.35
16.59
370,265
+0.09(+0.53%)
Aug 13, 2014
16.26
16.64
15.99
16.51
498,236
+0.20(+1.25%)
Aug 12, 2014
16.43
16.59
16.19
16.30
565,984
-0.22(-1.33%)
Aug 11, 2014
16.32
16.60
16.16
16.52
734,220
+0.26(+1.62%)
Aug 08, 2014
15.90
16.32
15.61
16.26
741,793
+0.38(+2.39%)
Aug 07, 2014
15.70
16.15
15.66
15.88
1,179,094
+0.41(+2.64%)
Aug 06, 2014
15.05
15.70
15.05
15.47
783,590
+0.35(+2.32%)
Aug 05, 2014
15.33
15.47
15.06
15.12
836,259
-0.26(-1.66%)
Aug 04, 2014
15.19
15.40
14.97
15.38
679,712
+0.23(+1.49%)
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
.