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 (%)
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%)
Jul 01, 2009
14.38
14.83
14.27
14.47
1,314,404
+0.27(+1.89%)
Jun 30, 2009
14.32
14.59
14.06
14.20
1,237,480
-0.19(-1.29%)
Jun 29, 2009
14.25
14.52
14.05
14.39
1,228,423
+0.18(+1.26%)
Jun 26, 2009
14.14
14.42
13.96
14.21
1,587,016
+0.03(+0.19%)
Jun 25, 2009
14.16
14.31
14.01
14.18
884,696
+0.27(+1.93%)
Jun 24, 2009
13.95
14.16
13.62
13.92
1,970,569
+0.07(+0.50%)
Jun 23, 2009
14.30
14.31
13.75
13.85
1,212,662
-0.43(-2.99%)
Jun 22, 2009
14.59
14.69
14.26
14.27
2,051,131
-0.51(-3.45%)
Jun 19, 2009
15.27
15.37
14.76
14.78
1,542,341
-0.39(-2.59%)
Jun 18, 2009
15.22
15.42
14.87
15.18
878,768
-0.11(-0.72%)
Jun 17, 2009
15.09
15.54
14.68
15.29
1,358,317
+0.13(+0.86%)
Jun 16, 2009
15.53
15.67
15.04
15.15
1,014,223
-0.41(-2.61%)
Jun 15, 2009
15.85
15.86
15.42
15.56
1,269,223
-0.50(-3.09%)
Jun 12, 2009
15.77
16.13
15.51
16.06
1,098,771
+0.22(+1.39%)
Jun 11, 2009
16.76
16.76
15.79
15.84
1,761,332
-0.41(-2.54%)
Jun 10, 2009
16.97
17.05
16.21
16.25
1,841,174
-0.67(-3.99%)
Jun 09, 2009
16.84
17.16
16.74
16.92
1,366,137
+0.13(+0.78%)
Jun 08, 2009
16.82
16.91
16.55
16.79
1,742,110
-0.21(-1.25%)
Jun 05, 2009
17.48
17.70
16.86
17.01
2,022,720
-0.37(-2.14%)
Jun 04, 2009
17.92
18.16
17.23
17.38
2,041,184
-0.52(-2.92%)
Jun 03, 2009
18.03
18.56
17.63
17.90
2,025,894
-0.54(-2.90%)
Jun 02, 2009
18.03
18.56
17.94
18.44
1,737,546
+0.43(+2.36%)
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
.