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 (%)
Apr 28, 2017
7.141
7.182
6.898
6.938
1,496,815
-0.20(-2.84%)
Apr 27, 2017
7.222
7.303
7.100
7.141
744,416
-0.08(-1.12%)
Apr 26, 2017
7.182
7.344
7.100
7.222
1,446,867
+0.08(+1.14%)
Apr 25, 2017
7.141
7.222
7.060
7.141
1,284,357
+0.04(+0.57%)
Apr 24, 2017
7.182
7.222
7.032
7.100
1,265,287
+0.00(+0.00%)
Apr 21, 2017
7.222
7.242
7.060
7.100
1,100,058
-0.16(-2.23%)
Apr 20, 2017
7.141
7.344
7.141
7.263
1,897,386
+0.16(+2.29%)
Apr 19, 2017
7.141
7.303
6.979
7.100
4,268,957
-0.49(-6.42%)
Apr 18, 2017
7.506
7.668
7.425
7.587
576,055
+0.08(+1.08%)
Apr 17, 2017
7.466
7.547
7.344
7.506
486,556
+0.08(+1.09%)
Apr 13, 2017
7.587
7.648
7.384
7.425
635,089
-0.16(-2.14%)
Apr 12, 2017
7.466
7.628
7.466
7.587
933,056
+0.00(+0.00%)
Apr 11, 2017
7.466
7.668
7.384
7.587
1,012,979
+0.04(+0.54%)
Apr 10, 2017
7.222
7.547
7.222
7.547
1,095,242
+0.24(+3.33%)
Apr 07, 2017
7.222
7.303
7.100
7.303
1,622,802
+0.08(+1.12%)
Apr 06, 2017
7.222
7.384
7.141
7.222
932,668
+0.04(+0.56%)
Apr 05, 2017
7.222
7.344
6.979
7.182
1,462,083
-0.04(-0.56%)
Apr 04, 2017
7.222
7.302
7.142
7.222
765,284
-0.08(-1.09%)
Apr 03, 2017
7.382
7.382
7.182
7.302
1,066,444
-0.08(-1.08%)
Mar 31, 2017
7.302
7.382
7.222
7.382
886,701
+0.04(+0.54%)
Mar 30, 2017
7.262
7.382
7.142
7.342
671,094
+0.08(+1.10%)
Mar 29, 2017
7.102
7.422
7.102
7.262
763,107
+0.20(+2.82%)
Mar 28, 2017
6.903
7.102
6.823
7.063
784,430
+0.12(+1.72%)
Mar 27, 2017
6.855
7.063
6.823
6.943
825,312
+0.08(+1.16%)
Mar 24, 2017
7.023
7.102
6.783
6.863
851,206
-0.16(-2.27%)
Mar 23, 2017
7.023
7.142
6.903
7.023
910,139
+0.00(+0.00%)
Mar 22, 2017
7.063
7.102
6.863
7.023
645,666
+0.00(+0.00%)
Mar 21, 2017
7.382
7.382
6.903
7.023
976,358
-0.24(-3.30%)
Mar 20, 2017
7.462
7.501
7.262
7.262
606,256
-0.24(-3.19%)
Mar 17, 2017
7.342
7.541
7.222
7.501
2,095,227
+0.20(+2.73%)
Mar 16, 2017
7.063
7.781
7.063
7.302
3,438,372
+0.44(+6.40%)
Mar 15, 2017
6.943
7.043
6.823
6.863
823,168
-0.04(-0.58%)
Mar 14, 2017
7.023
7.102
6.863
6.903
631,655
-0.12(-1.70%)
Mar 13, 2017
6.863
7.063
6.823
7.023
1,361,400
+0.16(+2.33%)
Mar 10, 2017
6.783
7.063
6.743
6.863
1,081,286
+0.08(+1.18%)
Mar 09, 2017
7.222
7.262
6.743
6.783
1,429,581
-0.40(-5.56%)
Mar 08, 2017
7.102
7.302
7.063
7.182
1,002,113
+0.08(+1.12%)
Mar 07, 2017
7.142
7.242
7.063
7.102
1,171,494
-0.08(-1.11%)
Mar 06, 2017
7.142
7.382
7.102
7.182
1,246,222
+0.04(+0.56%)
Mar 03, 2017
7.182
7.302
7.023
7.142
1,535,961
-0.08(-1.10%)
Mar 02, 2017
7.621
7.661
7.182
7.222
2,513,271
-0.68(-8.59%)
Mar 01, 2017
7.940
7.980
7.701
7.900
1,245,604
+0.08(+1.02%)
Feb 28, 2017
8.060
8.060
7.701
7.821
1,180,272
-0.32(-3.92%)
Feb 27, 2017
8.100
8.220
7.940
8.140
1,227,451
-0.04(-0.49%)
Feb 24, 2017
7.980
8.299
7.900
8.180
763,616
+0.16(+1.99%)
Feb 23, 2017
8.379
8.379
7.980
8.020
946,369
-0.32(-3.83%)
Feb 22, 2017
8.459
8.499
8.260
8.339
462,497
-0.12(-1.42%)
Feb 21, 2017
8.459
8.539
8.339
8.459
940,839
+0.08(+0.95%)
Feb 17, 2017
8.379
8.379
8.379
0
+0.04(+0.48%)
Feb 16, 2017
8.659
8.659
8.260
8.339
518,746
-0.28(-3.24%)
Feb 15, 2017
8.459
8.659
8.435
8.619
409,366
+0.12(+1.41%)
Feb 14, 2017
8.459
8.619
8.419
8.499
582,496
+0.00(+0.00%)
Feb 13, 2017
8.659
8.698
8.379
8.499
424,629
-0.16(-1.84%)
Feb 10, 2017
8.619
8.738
8.459
8.659
714,105
+0.12(+1.40%)
Feb 09, 2017
8.299
8.599
8.260
8.539
1,031,272
+0.28(+3.38%)
Feb 08, 2017
7.821
8.299
7.821
8.260
981,210
+0.40(+5.08%)
Feb 07, 2017
8.020
8.100
7.821
7.861
730,509
-0.16(-1.99%)
Feb 06, 2017
8.100
8.260
7.940
8.020
651,698
-0.08(-0.99%)
Feb 03, 2017
8.120
8.260
8.020
8.100
800,328
+0.12(+1.50%)
Feb 02, 2017
7.940
8.080
7.861
7.980
620,254
-0.04(-0.50%)
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
.