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 (%)
Dec 31, 2008
9.557
10.46
9.481
10.33
2,217,835
+0.72(+7.53%)
Dec 30, 2008
9.288
9.646
9.171
9.605
879,306
+0.38(+4.10%)
Dec 29, 2008
9.330
9.350
9.056
9.226
1,634,538
-0.10(-1.03%)
Dec 26, 2008
9.392
9.460
9.275
9.323
0
-0.08(-0.81%)
Dec 24, 2008
9.343
9.481
9.268
9.399
856,458
+0.08(+0.89%)
Dec 23, 2008
9.213
9.405
8.703
9.316
3,300,842
+0.14(+1.58%)
Dec 22, 2008
10.11
10.11
8.799
9.171
2,793,711
-0.84(-8.39%)
Dec 19, 2008
10.14
10.33
9.626
10.01
2,611,838
-0.05(-0.48%)
Dec 18, 2008
10.62
10.62
9.922
10.06
1,746,337
-0.52(-4.88%)
Dec 17, 2008
10.63
10.85
10.45
10.58
1,829,218
-0.17(-1.54%)
Dec 16, 2008
10.44
10.78
10.26
10.74
1,757,645
+0.41(+3.93%)
Dec 15, 2008
10.98
11.02
10.03
10.33
1,555,915
-0.65(-5.89%)
Dec 12, 2008
10.27
11.11
10.27
10.98
0
+0.48(+4.59%)
Dec 11, 2008
11.57
11.58
10.26
10.50
1,032,394
-1.10(-9.50%)
Dec 10, 2008
11.18
11.93
11.13
11.60
964,312
+0.53(+4.79%)
Dec 09, 2008
11.24
11.59
10.91
11.07
1,329,048
-0.28(-2.49%)
Dec 08, 2008
11.72
12.00
11.02
11.35
2,147,063
-0.19(-1.61%)
Dec 05, 2008
11.06
11.65
10.94
11.54
0
+0.38(+3.39%)
Dec 04, 2008
10.72
11.64
10.70
11.16
1,489,850
+0.34(+3.18%)
Dec 03, 2008
10.59
10.91
10.10
10.82
1,460,900
+0.26(+2.48%)
Dec 02, 2008
10.40
10.64
10.30
10.56
1,699,623
+0.23(+2.20%)
Dec 01, 2008
10.44
10.80
9.819
10.33
2,139,038
-0.54(-4.94%)
Nov 28, 2008
11.41
11.42
10.83
10.87
419,384
-0.58(-5.05%)
Nov 26, 2008
11.06
11.94
10.79
11.44
1,250,557
+0.23(+2.03%)
Nov 25, 2008
10.34
11.22
10.21
11.22
2,054,040
+1.01(+9.84%)
Nov 24, 2008
9.054
10.31
8.889
10.21
1,798,446
+0.94(+10.18%)
Nov 21, 2008
8.799
9.412
8.497
9.268
2,406,184
+0.83(+9.88%)
Nov 20, 2008
8.813
8.813
7.416
8.435
3,200,118
-0.59(-6.49%)
Nov 19, 2008
9.812
9.894
9.013
9.020
1,580,172
-0.76(-7.75%)
Nov 18, 2008
10.35
10.35
9.426
9.777
996,738
-0.60(-5.77%)
Nov 17, 2008
10.73
10.91
10.33
10.38
1,084,358
-0.47(-4.32%)
Nov 14, 2008
11.74
12.03
10.56
10.84
0
-1.07(-8.96%)
Nov 13, 2008
11.02
11.96
10.05
11.91
1,574,372
+0.93(+8.46%)
Nov 12, 2008
11.57
11.86
10.77
10.98
1,325,337
-0.83(-7.05%)
Nov 11, 2008
11.93
12.23
11.46
11.82
634,710
-0.28(-2.28%)
Nov 10, 2008
13.32
13.76
11.90
12.09
881,630
-0.64(-5.03%)
Nov 07, 2008
12.67
13.02
12.52
12.73
0
+0.14(+1.09%)
Nov 06, 2008
12.13
12.79
12.10
12.59
1,192,595
+0.37(+3.04%)
Nov 05, 2008
12.69
13.10
12.05
12.22
1,776,839
-0.84(-6.43%)
Nov 04, 2008
12.64
13.11
12.31
13.06
742,457
+0.74(+5.98%)
Nov 03, 2008
13.00
13.14
11.99
12.32
1,683,929
-0.67(-5.19%)
Oct 31, 2008
13.17
13.28
12.70
13.00
0
-0.16(-1.20%)
Oct 30, 2008
13.00
13.45
12.74
13.16
617,692
+0.45(+3.58%)
Oct 29, 2008
12.57
13.16
12.17
12.70
710,904
-0.04(-0.32%)
Oct 28, 2008
11.92
12.74
11.48
12.74
531,258
+1.05(+8.95%)
Oct 27, 2008
12.18
12.72
11.70
11.70
701,622
-0.42(-3.47%)
Oct 24, 2008
11.36
12.25
11.13
12.12
0
+0.13(+1.09%)
Oct 23, 2008
12.56
12.61
11.75
11.99
1,029,986
-0.50(-4.02%)
Oct 22, 2008
13.08
13.24
12.07
12.49
985,008
-0.92(-6.83%)
Oct 21, 2008
13.91
14.25
13.39
13.41
634,443
-0.77(-5.44%)
Oct 20, 2008
14.75
14.75
13.81
14.18
634,519
-0.37(-2.51%)
Oct 17, 2008
13.82
14.98
13.78
14.54
0
+0.26(+1.83%)
Oct 16, 2008
14.05
14.38
13.08
14.28
1,254,690
+0.22(+1.57%)
Oct 15, 2008
15.43
15.64
14.06
14.06
1,006,251
-1.56(-9.96%)
Oct 14, 2008
16.77
19.38
15.26
15.62
815,960
-0.48(-2.95%)
Oct 13, 2008
17.53
17.53
14.67
16.09
1,593,172
-0.41(-2.46%)
Oct 10, 2008
15.29
18.34
14.16
16.50
0
+0.27(+1.65%)
Oct 09, 2008
19.29
19.48
15.76
16.23
1,085,421
-0.66(-3.91%)
Oct 08, 2008
16.19
17.35
16.19
16.89
1,500,800
+0.08(+0.49%)
Oct 07, 2008
18.54
18.62
16.57
16.81
1,373,005
-1.48(-8.10%)
Oct 06, 2008
18.29
18.49
17.40
18.29
2,061,135
-0.06(-0.30%)
Oct 03, 2008
18.14
19.11
17.98
18.34
0
+0.52(+2.90%)
Oct 02, 2008
17.92
18.46
17.49
17.83
1,253,894
-0.25(-1.37%)
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
.