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 (%)
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%)
Dec 01, 2014
17.22
17.22
16.16
16.20
836,186
-0.85(-5.01%)
Nov 28, 2014
16.98
17.46
16.96
17.05
1,178,515
+0.13(+0.78%)
Nov 26, 2014
16.87
16.92
16.92
16.92
710,199
+0.02(+0.13%)
Nov 25, 2014
17.56
17.67
16.88
16.90
639,192
-0.58(-3.34%)
Nov 24, 2014
17.24
17.70
17.24
17.49
761,527
+0.34(+1.96%)
Nov 21, 2014
17.34
17.39
17.06
17.15
703,451
+0.12(+0.69%)
Nov 20, 2014
16.59
17.43
16.59
17.03
1,725,220
+0.33(+1.97%)
Nov 19, 2014
16.57
16.82
16.34
16.70
866,765
+0.18(+1.10%)
Nov 18, 2014
16.35
16.67
16.25
16.52
884,553
+0.15(+0.94%)
Nov 17, 2014
16.52
16.63
16.35
16.37
623,616
-0.21(-1.28%)
Nov 14, 2014
16.54
16.71
16.47
16.58
431,557
+0.03(+0.18%)
Nov 13, 2014
16.70
16.76
16.35
16.55
419,041
-0.14(-0.83%)
Nov 12, 2014
16.44
16.83
16.38
16.69
500,069
+0.23(+1.37%)
Nov 11, 2014
16.39
16.48
16.16
16.46
410,640
+0.04(+0.22%)
Nov 10, 2014
16.40
16.57
16.17
16.43
501,799
+0.05(+0.31%)
Nov 07, 2014
16.33
16.42
16.09
16.38
419,316
+0.05(+0.31%)
Nov 06, 2014
15.92
16.57
15.89
16.32
746,991
+0.42(+2.62%)
Nov 05, 2014
15.94
16.06
15.67
15.91
586,883
+0.11(+0.69%)
Nov 04, 2014
15.83
15.92
15.27
15.80
817,633
-0.04(-0.28%)
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
.