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 30, 2013
10.26
10.28
9.871
9.980
1,545,576
-0.29(-2.84%)
Aug 29, 2013
10.10
10.29
10.08
10.27
1,026,028
+0.14(+1.37%)
Aug 28, 2013
10.15
10.22
9.966
10.13
2,377,038
+0.01(+0.07%)
Aug 27, 2013
10.42
10.42
10.10
10.13
2,644,095
-0.33(-3.14%)
Aug 26, 2013
10.66
10.69
10.29
10.45
3,370,054
+0.24(+2.36%)
Aug 23, 2013
10.54
10.64
10.14
10.21
1,854,173
-0.34(-3.25%)
Aug 22, 2013
10.59
10.76
10.36
10.56
1,510,733
-0.02(-0.21%)
Aug 21, 2013
10.75
11.03
10.57
10.58
3,152,919
-0.09(-0.82%)
Aug 20, 2013
10.58
10.91
10.08
10.67
15,137,330
-1.50(-12.36%)
Aug 19, 2013
12.81
12.88
12.10
12.17
2,004,870
-0.64(-4.96%)
Aug 16, 2013
12.99
13.04
12.78
12.81
1,081,688
-0.28(-2.12%)
Aug 15, 2013
13.32
13.48
13.05
13.08
1,144,476
-0.29(-2.18%)
Aug 14, 2013
13.41
13.52
13.16
13.38
903,308
-0.07(-0.54%)
Aug 13, 2013
13.40
13.62
13.14
13.45
1,079,210
+0.03(+0.22%)
Aug 12, 2013
13.37
13.44
13.15
13.42
728,573
-0.01(-0.11%)
Aug 09, 2013
13.21
13.51
13.08
13.43
1,089,264
+0.22(+1.66%)
Aug 08, 2013
13.03
13.30
13.00
13.21
766,560
+0.23(+1.80%)
Aug 07, 2013
13.21
13.21
12.74
12.98
782,871
-0.23(-1.77%)
Aug 06, 2013
13.07
13.24
12.84
13.21
1,158,126
+0.11(+0.84%)
Aug 05, 2013
13.06
13.20
12.99
13.10
901,345
+0.01(+0.11%)
Aug 02, 2013
13.04
13.33
12.90
13.09
877,819
+0.04(+0.34%)
Aug 01, 2013
13.13
13.25
13.00
13.05
1,010,402
+0.01(+0.11%)
Jul 31, 2013
12.81
13.19
12.75
13.03
952,526
+0.25(+1.94%)
Jul 30, 2013
12.82
12.82
12.52
12.78
1,491,146
-0.04(-0.28%)
Jul 29, 2013
13.21
13.24
12.68
12.82
1,834,899
-0.62(-4.62%)
Jul 26, 2013
13.13
13.56
13.02
13.44
1,216,112
+0.18(+1.38%)
Jul 25, 2013
13.18
13.43
13.09
13.26
1,087,661
+0.08(+0.61%)
Jul 24, 2013
13.35
13.56
13.10
13.18
1,367,897
-0.14(-1.04%)
Jul 23, 2013
13.54
13.69
13.29
13.32
885,436
-0.23(-1.67%)
Jul 22, 2013
13.22
13.58
13.18
13.54
1,126,569
+0.37(+2.77%)
Jul 19, 2013
13.14
13.45
13.08
13.18
1,362,090
+0.06(+0.45%)
Jul 18, 2013
12.98
13.20
12.91
13.12
902,928
+0.13(+1.01%)
Jul 17, 2013
12.56
13.05
12.51
12.99
1,062,654
+0.42(+3.31%)
Jul 16, 2013
12.70
12.75
12.42
12.57
1,293,060
-0.07(-0.52%)
Jul 15, 2013
12.31
12.67
12.13
12.64
1,013,154
+0.37(+2.97%)
Jul 12, 2013
12.39
12.46
12.15
12.27
1,255,548
-0.15(-1.18%)
Jul 11, 2013
12.66
12.73
12.29
12.42
1,905,367
-0.31(-2.47%)
Jul 10, 2013
13.56
13.60
12.73
12.73
2,037,281
-0.85(-6.29%)
Jul 09, 2013
12.98
13.83
12.95
13.59
3,275,833
+0.69(+5.38%)
Jul 08, 2013
12.89
12.98
12.65
12.89
1,092,622
-0.01(-0.11%)
Jul 05, 2013
12.51
12.95
12.32
12.91
1,434,332
+0.53(+4.31%)
Jul 03, 2013
12.27
12.43
12.23
12.37
588,483
+0.04(+0.30%)
Jul 02, 2013
12.53
12.84
12.21
12.34
1,757,866
-0.36(-2.82%)
Jul 01, 2013
11.93
12.78
11.80
12.70
2,979,330
+1.04(+8.96%)
Jun 28, 2013
11.51
11.79
11.48
11.65
3,007,556
+0.09(+0.76%)
Jun 27, 2013
12.07
12.07
11.47
11.56
1,824,673
-0.45(-3.77%)
Jun 26, 2013
11.46
12.04
11.43
12.02
4,193,499
+0.62(+5.45%)
Jun 25, 2013
12.39
12.92
10.92
11.40
12,322,913
-2.34(-17.06%)
Jun 24, 2013
13.64
13.91
13.42
13.74
2,459,864
-0.11(-0.79%)
Jun 21, 2013
13.50
13.99
13.37
13.85
2,278,086
+0.39(+2.87%)
Jun 20, 2013
13.68
13.72
13.39
13.46
1,416,180
-0.28(-2.07%)
Jun 19, 2013
14.15
14.24
13.70
13.75
2,320,433
-0.44(-3.09%)
Jun 18, 2013
14.24
14.47
14.07
14.19
1,210,363
+0.00(+0.00%)
Jun 17, 2013
14.30
14.61
14.08
14.19
1,251,856
+0.04(+0.31%)
Jun 14, 2013
14.27
14.78
14.14
14.14
1,635,898
-0.05(-0.36%)
Jun 13, 2013
15.51
15.56
14.11
14.19
4,647,806
-1.36(-8.73%)
Jun 12, 2013
16.62
16.81
15.46
15.55
2,105,001
-1.01(-6.08%)
Jun 11, 2013
16.41
17.22
16.14
16.56
1,707,381
+0.01(+0.04%)
Jun 10, 2013
16.46
16.81
16.22
16.55
963,155
+0.11(+0.67%)
Jun 07, 2013
15.32
16.51
15.23
16.44
1,479,021
+1.18(+7.75%)
Jun 06, 2013
15.36
15.47
15.13
15.26
1,095,464
-0.28(-1.83%)
Jun 05, 2013
16.21
16.21
15.48
15.54
1,218,687
-0.56(-3.49%)
Jun 04, 2013
16.28
16.54
15.89
16.11
1,098,535
-0.20(-1.25%)
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
.