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 (%)
Sep 30, 2016
8.653
8.785
8.482
8.778
1,096,194
+0.24(+2.82%)
Sep 29, 2016
8.389
8.653
8.389
8.537
953,532
+0.06(+0.73%)
Sep 28, 2016
8.459
8.545
8.273
8.475
1,051,254
+0.02(+0.28%)
Sep 27, 2016
8.537
8.611
8.412
8.451
639,401
-0.06(-0.73%)
Sep 26, 2016
8.444
8.537
8.412
8.513
867,746
-0.02(-0.18%)
Sep 23, 2016
8.513
8.669
8.506
8.529
766,143
-0.03(-0.36%)
Sep 22, 2016
8.428
8.564
8.389
8.560
956,757
+0.18(+2.13%)
Sep 21, 2016
8.405
8.444
8.218
8.381
1,029,212
+0.06(+0.75%)
Sep 20, 2016
8.381
8.444
8.273
8.319
805,787
-0.04(-0.46%)
Sep 19, 2016
8.444
8.475
8.280
8.358
1,135,633
-0.04(-0.46%)
Sep 16, 2016
8.467
8.568
8.358
8.397
1,951,472
-0.11(-1.28%)
Sep 15, 2016
8.420
8.568
8.412
8.506
1,326,629
+0.12(+1.39%)
Sep 14, 2016
8.987
9.073
8.277
8.389
3,712,846
-0.60(-6.66%)
Sep 13, 2016
9.119
9.228
8.902
8.987
1,317,178
-0.23(-2.53%)
Sep 12, 2016
8.902
9.282
8.816
9.220
1,659,659
+0.28(+3.13%)
Sep 09, 2016
9.088
9.166
8.863
8.941
1,734,977
-0.26(-2.87%)
Sep 08, 2016
9.073
9.523
8.816
9.205
5,389,545
-0.39(-4.05%)
Sep 07, 2016
9.904
9.904
9.453
9.593
3,399,812
-0.25(-2.53%)
Sep 06, 2016
9.531
10.02
9.329
9.842
4,394,238
+0.89(+9.89%)
Sep 02, 2016
8.925
8.956
8.956
8.956
585,881
+0.08(+0.87%)
Sep 01, 2016
8.910
8.964
8.723
8.879
978,037
-0.02(-0.26%)
Aug 31, 2016
8.894
8.956
8.755
8.902
806,616
+0.02(+0.17%)
Aug 30, 2016
8.879
8.925
8.840
8.886
511,805
-0.04(-0.44%)
Aug 29, 2016
8.840
8.941
8.816
8.925
387,836
+0.09(+1.06%)
Aug 26, 2016
8.948
9.011
8.793
8.832
871,303
-0.12(-1.39%)
Aug 25, 2016
8.855
9.011
8.840
8.956
715,759
+0.09(+0.96%)
Aug 24, 2016
8.964
9.073
8.824
8.871
838,725
-0.15(-1.64%)
Aug 23, 2016
9.073
9.135
8.894
9.018
737,740
+0.00(+0.00%)
Aug 22, 2016
8.715
9.073
8.661
9.018
1,141,362
+0.32(+3.66%)
Aug 19, 2016
8.948
8.956
8.692
8.700
1,114,000
-0.30(-3.28%)
Aug 18, 2016
9.337
9.531
8.960
8.995
2,021,191
-0.26(-2.77%)
Aug 17, 2016
9.935
9.943
8.995
9.251
3,453,862
-1.14(-10.99%)
Aug 16, 2016
10.45
10.50
10.25
10.39
405,462
-0.11(-1.04%)
Aug 15, 2016
10.42
10.56
10.41
10.50
669,848
+0.13(+1.27%)
Aug 12, 2016
10.29
10.43
10.22
10.37
491,636
+0.09(+0.91%)
Aug 11, 2016
10.11
10.59
10.09
10.28
826,974
+0.29(+2.88%)
Aug 10, 2016
10.18
10.18
9.958
9.989
684,947
-0.12(-1.23%)
Aug 09, 2016
10.11
10.18
10.06
10.11
346,034
-0.02(-0.23%)
Aug 08, 2016
10.21
10.29
10.07
10.14
353,552
-0.03(-0.31%)
Aug 05, 2016
9.919
10.25
9.912
10.17
495,218
+0.30(+2.99%)
Aug 04, 2016
9.818
9.904
9.749
9.873
401,521
+0.07(+0.71%)
Aug 03, 2016
9.787
9.811
9.539
9.803
651,356
-0.05(-0.55%)
Aug 02, 2016
10.13
10.17
9.803
9.857
862,379
-0.23(-2.23%)
Aug 01, 2016
10.18
10.22
9.982
10.08
542,598
-0.08(-0.76%)
Jul 29, 2016
10.10
10.23
10.00
10.16
695,401
+0.10(+1.00%)
Jul 28, 2016
10.11
10.17
9.989
10.06
522,471
-0.09(-0.84%)
Jul 27, 2016
10.25
10.34
10.09
10.14
537,821
-0.04(-0.38%)
Jul 26, 2016
10.06
10.32
9.966
10.18
888,591
+0.14(+1.39%)
Jul 25, 2016
9.896
10.10
9.787
10.04
922,775
+0.12(+1.17%)
Jul 22, 2016
9.803
9.951
9.749
9.927
457,685
+0.11(+1.11%)
Jul 21, 2016
9.896
9.982
9.799
9.818
395,313
-0.05(-0.47%)
Jul 20, 2016
9.850
9.935
9.764
9.865
513,531
+0.00(+0.00%)
Jul 19, 2016
9.795
9.982
9.710
9.865
799,872
+0.06(+0.63%)
Jul 18, 2016
9.663
9.857
9.624
9.803
634,786
+0.17(+1.77%)
Jul 15, 2016
9.795
9.850
9.617
9.632
718,021
-0.11(-1.12%)
Jul 14, 2016
9.888
10.05
9.725
9.741
844,894
-0.10(-1.03%)
Jul 13, 2016
9.997
10.07
9.729
9.842
1,625,980
-0.16(-1.55%)
Jul 12, 2016
9.896
10.10
9.888
9.997
1,213,978
+0.16(+1.58%)
Jul 11, 2016
9.787
9.861
9.733
9.842
995,674
+0.14(+1.44%)
Jul 08, 2016
9.469
9.717
9.430
9.702
1,190,255
+0.27(+2.88%)
Jul 07, 2016
9.415
9.554
9.372
9.430
1,093,275
+0.01(+0.08%)
Jul 06, 2016
9.073
9.430
9.065
9.422
1,836,938
+0.38(+4.21%)
Jul 05, 2016
9.095
9.157
8.881
9.042
1,991,109
-0.11(-1.17%)
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
.