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 (%)
Feb 28, 2011
10.05
10.21
9.732
9.776
940,617
-0.23(-2.33%)
Feb 25, 2011
10.40
10.50
9.929
10.01
1,151,289
-0.36(-3.45%)
Feb 24, 2011
10.76
11.02
10.17
10.37
1,262,152
-0.37(-3.40%)
Feb 23, 2011
11.83
11.86
10.44
10.73
2,313,664
-0.91(-7.78%)
Feb 22, 2011
12.27
12.83
11.40
11.64
3,350,323
-1.95(-14.35%)
Feb 18, 2011
13.78
13.94
13.51
13.59
750,652
-0.17(-1.22%)
Feb 17, 2011
13.71
13.91
13.63
13.75
492,768
+0.05(+0.37%)
Feb 16, 2011
13.81
14.02
13.60
13.70
863,450
+0.06(+0.43%)
Feb 15, 2011
14.02
14.24
13.43
13.65
923,840
-0.07(-0.48%)
Feb 14, 2011
13.51
13.87
13.47
13.71
646,129
+0.20(+1.51%)
Feb 11, 2011
12.97
13.54
12.86
13.51
752,062
+0.47(+3.58%)
Feb 10, 2011
12.73
13.12
12.66
13.04
617,765
+0.32(+2.53%)
Feb 09, 2011
12.40
12.89
12.35
12.72
483,464
+0.23(+1.81%)
Feb 08, 2011
11.91
12.59
11.79
12.49
531,549
+0.58(+4.84%)
Feb 07, 2011
12.06
12.27
11.89
11.91
358,080
-0.10(-0.85%)
Feb 04, 2011
11.75
12.20
11.62
12.02
568,111
+0.28(+2.36%)
Feb 03, 2011
12.05
12.13
11.58
11.74
487,338
-0.24(-2.01%)
Feb 02, 2011
12.26
12.78
11.91
11.98
667,260
-0.37(-3.01%)
Feb 01, 2011
11.57
12.56
11.43
12.35
807,070
+0.85(+7.43%)
Jan 31, 2011
11.48
11.61
11.28
11.50
391,652
+0.18(+1.55%)
Jan 28, 2011
11.78
11.81
11.32
11.32
589,893
-0.45(-3.78%)
Jan 27, 2011
12.04
12.21
11.76
11.77
287,923
-0.28(-2.30%)
Jan 26, 2011
12.05
12.26
11.93
12.05
386,502
+0.01(+0.06%)
Jan 25, 2011
11.77
12.09
11.48
12.04
573,142
+0.20(+1.67%)
Jan 24, 2011
12.24
12.30
11.79
11.84
734,171
-0.42(-3.40%)
Jan 21, 2011
12.13
12.26
12.01
12.26
811,679
+0.23(+1.88%)
Jan 20, 2011
12.26
12.48
11.56
12.03
1,150,396
-0.24(-1.96%)
Jan 19, 2011
12.50
12.62
12.23
12.27
799,424
-0.23(-1.81%)
Jan 18, 2011
12.41
12.53
12.24
12.50
782,255
+0.18(+1.42%)
Jan 14, 2011
12.17
12.34
11.91
12.32
535,685
+0.18(+1.50%)
Jan 13, 2011
12.16
12.21
12.08
12.14
745,775
-0.05(-0.42%)
Jan 12, 2011
12.12
12.22
12.00
12.19
500,053
+0.18(+1.52%)
Jan 11, 2011
11.90
12.05
11.67
12.01
958,451
+0.39(+3.33%)
Jan 10, 2011
11.69
11.69
11.24
11.62
862,279
-0.05(-0.44%)
Jan 07, 2011
12.05
12.05
11.62
11.67
727,084
-0.34(-2.80%)
Jan 06, 2011
12.05
12.05
11.75
12.01
1,156,252
+0.28(+2.43%)
Jan 05, 2011
11.64
11.81
11.45
11.72
1,157,141
+0.41(+3.61%)
Jan 04, 2011
11.32
11.68
11.21
11.32
1,242,257
+0.06(+0.52%)
Jan 03, 2011
10.59
11.29
10.51
11.26
1,264,769
+0.93(+8.98%)
Dec 31, 2010
10.54
10.54
10.25
10.33
875,660
-0.13(-1.26%)
Dec 30, 2010
10.42
10.58
10.37
10.46
319,702
+0.01(+0.14%)
Dec 29, 2010
10.38
10.62
10.31
10.45
367,080
+0.07(+0.70%)
Dec 28, 2010
10.70
10.70
10.37
10.37
363,001
-0.28(-2.60%)
Dec 27, 2010
10.48
10.75
10.40
10.65
298,941
+0.21(+2.03%)
Dec 23, 2010
10.35
10.51
10.31
10.44
337,926
+0.15(+1.42%)
Dec 22, 2010
10.36
10.40
10.24
10.29
350,172
-0.03(-0.28%)
Dec 21, 2010
10.31
10.43
10.26
10.32
438,293
+0.05(+0.50%)
Dec 20, 2010
10.44
10.55
10.26
10.27
360,032
-0.17(-1.61%)
Dec 17, 2010
10.59
10.68
10.42
10.44
1,481,390
-0.28(-2.65%)
Dec 16, 2010
10.82
10.91
10.59
10.72
625,224
-0.09(-0.81%)
Dec 15, 2010
10.88
10.91
10.78
10.81
460,987
-0.05(-0.47%)
Dec 14, 2010
10.92
10.94
10.77
10.86
812,038
+0.03(+0.27%)
Dec 13, 2010
11.24
11.24
10.79
10.83
619,477
-0.18(-1.59%)
Dec 10, 2010
11.09
11.33
10.87
11.01
670,603
-0.08(-0.72%)
Dec 09, 2010
11.06
11.16
10.78
11.09
835,893
+0.14(+1.27%)
Dec 08, 2010
11.27
11.44
10.94
10.95
1,019,911
-0.23(-2.03%)
Dec 07, 2010
11.25
11.46
10.95
11.18
1,992,417
+0.18(+1.63%)
Dec 06, 2010
11.09
11.36
10.52
11.00
3,542,142
+1.46(+15.29%)
Dec 03, 2010
9.303
9.576
9.209
9.540
967,943
+0.16(+1.68%)
Dec 02, 2010
9.705
9.734
9.338
9.382
975,408
-0.29(-2.97%)
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
.