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 31, 2017
6.169
6.417
6.086
6.417
2,226,810
+0.41(+6.90%)
Aug 30, 2017
6.293
6.350
5.983
6.003
1,146,834
-0.33(-5.23%)
Aug 29, 2017
6.252
6.376
6.169
6.334
971,108
+0.00(+0.00%)
Aug 28, 2017
6.376
6.459
6.293
6.334
1,094,712
-0.04(-0.65%)
Aug 25, 2017
6.334
6.500
6.293
6.376
592,522
+0.04(+0.65%)
Aug 24, 2017
6.252
6.521
6.252
6.334
986,194
+0.08(+1.32%)
Aug 23, 2017
6.127
6.334
6.127
6.252
834,627
+0.08(+1.34%)
Aug 22, 2017
6.127
6.252
6.086
6.169
790,262
+0.08(+1.36%)
Aug 21, 2017
6.127
6.169
6.003
6.086
693,423
+0.00(+0.00%)
Aug 18, 2017
6.169
6.334
6.045
6.086
1,665,628
-0.12(-2.00%)
Aug 17, 2017
6.127
6.293
6.003
6.210
2,108,615
+0.00(+0.00%)
Aug 16, 2017
6.086
6.252
6.003
6.210
1,557,013
+0.17(+2.74%)
Aug 15, 2017
6.086
6.127
5.879
6.045
1,493,205
-0.04(-0.68%)
Aug 14, 2017
5.879
6.127
5.879
6.086
1,221,144
+0.25(+4.26%)
Aug 11, 2017
5.879
5.961
5.713
5.838
1,072,543
-0.08(-1.40%)
Aug 10, 2017
6.045
6.086
5.879
5.920
1,323,386
-0.17(-2.72%)
Aug 09, 2017
6.169
6.293
6.045
6.086
1,113,237
-0.21(-3.29%)
Aug 08, 2017
6.293
6.417
6.169
6.293
2,304,764
+0.00(+0.00%)
Aug 07, 2017
6.500
6.535
6.272
6.293
1,178,417
-0.21(-3.18%)
Aug 04, 2017
6.583
6.624
6.417
6.500
968,770
-0.04(-0.63%)
Aug 03, 2017
6.334
6.624
6.334
6.541
2,064,543
+0.21(+3.27%)
Aug 02, 2017
6.541
6.583
6.231
6.334
1,067,455
-0.25(-3.77%)
Aug 01, 2017
6.748
6.790
6.459
6.583
1,178,165
-0.17(-2.45%)
Jul 31, 2017
6.790
6.873
6.583
6.748
1,282,898
-0.04(-0.61%)
Jul 28, 2017
6.707
6.873
6.624
6.790
1,974,021
+0.04(+0.61%)
Jul 27, 2017
6.624
6.748
6.583
6.748
1,342,419
+0.12(+1.88%)
Jul 26, 2017
6.914
6.965
6.583
6.624
2,081,891
-0.25(-3.61%)
Jul 25, 2017
6.376
6.955
6.334
6.873
5,240,481
+0.99(+16.90%)
Jul 24, 2017
5.920
5.941
5.672
5.879
2,004,123
-0.04(-0.70%)
Jul 21, 2017
6.210
6.210
5.858
5.920
1,715,640
-0.25(-4.03%)
Jul 20, 2017
6.169
6.376
6.127
6.169
1,377,386
+0.00(+0.00%)
Jul 19, 2017
6.086
6.252
6.045
6.169
6,436,441
+0.12(+2.05%)
Jul 18, 2017
6.127
6.210
6.003
6.045
2,390,297
-0.08(-1.35%)
Jul 17, 2017
6.086
6.334
6.045
6.127
1,787,653
+0.00(+0.00%)
Jul 14, 2017
6.127
6.210
6.024
6.127
2,047,130
+0.04(+0.68%)
Jul 13, 2017
5.920
6.210
5.920
6.086
903,738
+0.21(+3.52%)
Jul 12, 2017
6.086
6.210
5.879
5.879
1,032,875
-0.17(-2.74%)
Jul 11, 2017
5.879
6.086
5.796
6.045
1,176,317
+0.12(+2.10%)
Jul 10, 2017
6.169
6.169
5.755
5.920
1,391,845
-0.25(-4.03%)
Jul 07, 2017
6.045
6.252
5.970
6.169
1,031,631
+0.12(+2.05%)
Jul 06, 2017
6.210
6.252
6.045
6.045
1,125,469
-0.25(-3.95%)
Jul 05, 2017
6.127
6.355
6.107
6.293
1,672,467
+0.21(+3.40%)
Jul 03, 2017
6.208
6.289
6.045
6.086
1,458,648
-0.08(-1.32%)
Jun 30, 2017
6.045
6.208
6.005
6.167
2,105,856
+0.08(+1.33%)
Jun 29, 2017
6.086
6.208
5.924
6.086
2,107,713
+0.00(+0.00%)
Jun 28, 2017
6.167
6.235
6.005
6.086
1,967,933
-0.04(-0.66%)
Jun 27, 2017
6.045
6.208
6.045
6.127
1,867,739
+0.04(+0.67%)
Jun 26, 2017
6.127
6.167
5.883
6.086
2,583,963
-0.04(-0.66%)
Jun 23, 2017
5.680
6.329
5.680
6.127
6,130,062
+0.45(+7.86%)
Jun 22, 2017
5.721
5.802
5.538
5.680
3,899,242
+0.41(+7.69%)
Jun 21, 2017
5.275
5.315
5.072
5.275
2,049,849
+0.00(+0.00%)
Jun 20, 2017
5.477
5.559
5.234
5.275
1,280,565
-0.28(-5.11%)
Jun 19, 2017
5.518
5.680
5.437
5.559
919,083
+0.04(+0.74%)
Jun 16, 2017
5.396
5.518
5.335
5.518
1,363,677
+0.08(+1.49%)
Jun 15, 2017
5.559
5.680
5.396
5.437
891,697
-0.16(-2.90%)
Jun 14, 2017
5.721
5.721
5.518
5.599
798,122
-0.12(-2.13%)
Jun 13, 2017
5.843
5.843
5.640
5.721
788,978
-0.08(-1.40%)
Jun 12, 2017
5.680
5.924
5.680
5.802
1,346,153
+0.08(+1.42%)
Jun 09, 2017
5.437
5.761
5.356
5.721
1,691,583
+0.32(+6.02%)
Jun 08, 2017
5.396
5.559
5.356
5.396
910,688
-0.04(-0.75%)
Jun 07, 2017
5.477
5.559
5.396
5.437
707,372
-0.04(-0.74%)
Jun 06, 2017
5.518
5.599
5.437
5.477
1,359,173
-0.08(-1.46%)
Jun 05, 2017
5.680
5.721
5.559
5.559
693,560
-0.12(-2.14%)
Jun 02, 2017
5.680
5.843
5.680
5.680
603,181
+0.00(+0.00%)
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
.