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 (%)
Jan 31, 2017
7.900
8.220
7.781
8.140
1,335,931
+0.16(+2.00%)
Jan 30, 2017
7.940
8.060
7.821
7.980
969,381
+0.00(+0.00%)
Jan 27, 2017
8.100
8.100
7.861
7.980
1,169,153
-0.08(-0.99%)
Jan 26, 2017
8.579
8.659
8.020
8.060
2,224,019
-0.56(-6.48%)
Jan 25, 2017
8.619
8.778
8.579
8.619
597,291
+0.12(+1.41%)
Jan 24, 2017
8.539
8.619
8.379
8.499
1,115,696
+0.00(+0.00%)
Jan 23, 2017
8.579
8.659
8.379
8.499
737,822
-0.08(-0.93%)
Jan 20, 2017
9.137
9.297
8.507
8.579
1,715,731
-0.56(-6.11%)
Jan 19, 2017
9.018
9.137
8.818
9.137
1,130,947
+0.08(+0.88%)
Jan 18, 2017
9.137
9.137
8.858
9.058
873,195
-0.08(-0.87%)
Jan 17, 2017
9.018
9.417
8.818
9.137
907,682
+0.28(+3.15%)
Jan 13, 2017
8.858
8.858
8.858
0
+0.00(+0.00%)
Jan 12, 2017
8.898
8.978
8.639
8.858
828,000
-0.04(-0.45%)
Jan 11, 2017
9.018
9.058
8.778
8.898
870,644
-0.12(-1.33%)
Jan 10, 2017
8.619
9.177
8.579
9.018
1,335,693
+0.40(+4.63%)
Jan 09, 2017
8.499
8.698
8.339
8.619
1,338,688
+0.08(+0.93%)
Jan 06, 2017
8.579
8.738
8.379
8.539
1,327,550
+0.04(+0.47%)
Jan 05, 2017
8.978
8.998
8.379
8.499
3,129,776
-0.60(-6.58%)
Jan 04, 2017
9.018
9.177
8.898
9.097
1,049,883
+0.16(+1.79%)
Jan 03, 2017
8.977
9.135
8.859
8.938
989,749
+0.16(+1.79%)
Dec 30, 2016
8.780
8.780
8.780
0
-0.28(-3.04%)
Dec 29, 2016
9.253
9.450
8.938
9.056
716,711
-0.20(-2.13%)
Dec 28, 2016
9.371
9.450
9.095
9.253
599,609
-0.16(-1.67%)
Dec 27, 2016
9.450
9.568
9.332
9.410
531,400
-0.04(-0.42%)
Dec 23, 2016
9.450
9.450
9.450
0
-0.12(-1.23%)
Dec 22, 2016
9.962
9.962
9.489
9.568
828,920
-0.35(-3.57%)
Dec 21, 2016
9.962
10.12
9.765
9.922
454,110
-0.08(-0.79%)
Dec 20, 2016
10.00
10.20
9.922
10.00
480,683
+0.04(+0.40%)
Dec 19, 2016
10.00
10.16
9.883
9.962
537,086
+0.04(+0.40%)
Dec 16, 2016
9.725
10.00
9.690
9.922
1,603,617
+0.16(+1.61%)
Dec 15, 2016
9.765
10.00
9.607
9.765
772,968
+0.08(+0.81%)
Dec 14, 2016
10.00
10.00
9.588
9.686
785,481
-0.28(-2.77%)
Dec 13, 2016
9.883
10.04
9.664
9.962
953,955
+0.08(+0.80%)
Dec 12, 2016
10.24
10.28
9.686
9.883
812,901
-0.43(-4.20%)
Dec 09, 2016
10.32
10.39
10.08
10.32
1,241,012
-0.04(-0.38%)
Dec 08, 2016
10.20
10.39
10.00
10.36
888,546
+0.16(+1.54%)
Dec 07, 2016
9.883
10.24
9.769
10.20
704,640
+0.24(+2.37%)
Dec 06, 2016
9.843
10.00
9.725
9.962
727,644
+0.04(+0.40%)
Dec 05, 2016
9.686
10.00
9.607
9.922
626,288
+0.31(+3.28%)
Dec 02, 2016
9.804
9.903
9.528
9.607
573,527
-0.16(-1.61%)
Dec 01, 2016
9.883
10.08
9.607
9.765
986,330
-0.16(-1.59%)
Nov 30, 2016
9.883
10.12
9.725
9.922
775,929
+0.04(+0.40%)
Nov 29, 2016
9.922
10.12
9.804
9.883
701,813
-0.08(-0.79%)
Nov 28, 2016
10.12
10.12
9.765
9.962
867,758
-0.24(-2.32%)
Nov 25, 2016
10.24
10.24
10.08
10.20
547,841
+0.00(+0.00%)
Nov 23, 2016
10.20
10.20
10.20
0
+0.24(+2.37%)
Nov 22, 2016
9.607
10.20
9.528
9.962
2,902,249
+0.94(+10.48%)
Nov 21, 2016
9.332
9.410
8.859
9.017
2,348,068
-0.16(-1.72%)
Nov 18, 2016
9.332
9.548
9.135
9.174
1,271,106
-0.20(-2.10%)
Nov 17, 2016
9.292
9.410
9.213
9.371
639,288
+0.08(+0.85%)
Nov 16, 2016
9.135
9.568
9.056
9.292
987,965
-0.08(-0.84%)
Nov 15, 2016
9.292
9.371
8.859
9.371
925,474
+0.08(+0.85%)
Nov 14, 2016
8.938
9.410
8.898
9.292
1,087,711
+0.43(+4.89%)
Nov 11, 2016
8.702
8.938
8.524
8.859
1,106,975
+0.24(+2.74%)
Nov 10, 2016
8.347
8.820
8.308
8.623
1,395,979
+0.39(+4.78%)
Nov 09, 2016
7.678
8.308
7.639
8.229
881,502
+0.31(+3.98%)
Nov 08, 2016
7.954
7.954
7.717
7.914
347,216
+0.00(+0.00%)
Nov 07, 2016
7.717
7.993
7.717
7.914
628,846
+0.32(+4.15%)
Nov 04, 2016
7.520
7.993
7.481
7.599
846,563
+0.12(+1.58%)
Nov 03, 2016
7.639
7.757
7.402
7.481
833,643
-0.08(-1.04%)
Nov 02, 2016
7.835
7.875
7.520
7.560
648,218
-0.31(-4.00%)
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
.