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 (%)
Oct 31, 2013
10.65
10.65
10.28
10.32
1,308,005
-0.32(-3.02%)
Oct 30, 2013
10.72
10.88
10.47
10.64
952,970
-0.07(-0.61%)
Oct 29, 2013
10.56
10.74
10.51
10.70
705,794
+0.15(+1.38%)
Oct 28, 2013
10.78
10.78
10.51
10.56
978,589
-0.24(-2.23%)
Oct 25, 2013
10.80
10.91
10.54
10.80
1,033,348
-0.02(-0.20%)
Oct 24, 2013
10.62
10.87
10.45
10.82
1,340,304
+0.22(+2.07%)
Oct 23, 2013
10.51
10.64
10.40
10.60
810,811
+0.02(+0.21%)
Oct 22, 2013
10.53
10.72
10.40
10.58
869,322
+0.18(+1.68%)
Oct 21, 2013
10.32
10.80
10.28
10.40
2,288,634
+0.10(+0.99%)
Oct 18, 2013
10.07
10.33
10.00
10.30
1,133,218
+0.30(+2.99%)
Oct 17, 2013
9.834
10.01
9.783
10.00
943,666
+0.18(+1.86%)
Oct 16, 2013
9.710
9.951
9.601
9.820
1,067,280
+0.12(+1.28%)
Oct 15, 2013
9.849
9.929
9.681
9.695
958,132
-0.20(-1.99%)
Oct 14, 2013
9.995
10.02
9.867
9.893
813,168
-0.20(-2.02%)
Oct 11, 2013
9.900
10.20
9.900
10.10
891,569
+0.16(+1.62%)
Oct 10, 2013
9.798
10.14
9.776
9.936
915,246
+0.22(+2.25%)
Oct 09, 2013
10.08
10.08
9.695
9.717
1,186,379
-0.30(-2.99%)
Oct 08, 2013
9.914
10.21
9.856
10.02
1,472,982
+0.06(+0.59%)
Oct 07, 2013
10.43
10.54
9.947
9.958
2,464,324
-0.56(-5.34%)
Oct 04, 2013
9.564
10.56
9.520
10.52
3,699,960
+0.97(+10.17%)
Oct 03, 2013
9.601
9.688
9.454
9.549
1,543,941
+0.03(+0.31%)
Oct 02, 2013
9.308
9.520
9.235
9.520
1,597,257
+0.15(+1.64%)
Oct 01, 2013
9.491
9.506
9.345
9.367
1,233,385
-0.08(-0.85%)
Sep 30, 2013
9.352
9.506
9.192
9.447
1,149,882
+0.00(+0.00%)
Sep 27, 2013
9.418
9.535
9.345
9.447
7,124,199
-0.07(-0.77%)
Sep 26, 2013
9.586
9.754
9.462
9.520
1,219,164
-0.05(-0.53%)
Sep 25, 2013
9.761
9.761
9.454
9.571
2,399,273
-0.23(-2.38%)
Sep 24, 2013
9.608
9.893
9.411
9.805
2,460,337
+0.15(+1.59%)
Sep 23, 2013
9.644
9.834
9.630
9.652
1,348,330
+0.01(+0.15%)
Sep 20, 2013
9.856
9.918
9.608
9.637
2,415,221
-0.19(-1.93%)
Sep 19, 2013
9.966
10.13
9.812
9.827
1,210,913
-0.15(-1.54%)
Sep 18, 2013
9.820
10.09
9.798
9.980
768,971
+0.08(+0.81%)
Sep 17, 2013
9.914
9.995
9.805
9.900
906,399
+0.06(+0.59%)
Sep 16, 2013
9.895
9.973
9.805
9.841
1,518,409
-0.02(-0.22%)
Sep 13, 2013
9.885
9.973
9.790
9.863
1,790,197
-0.09(-0.95%)
Sep 12, 2013
10.05
10.05
9.834
9.958
975,343
-0.12(-1.23%)
Sep 11, 2013
10.08
10.18
10.00
10.08
1,025,462
+0.02(+0.22%)
Sep 10, 2013
9.812
10.18
9.794
10.06
1,820,180
+0.34(+3.45%)
Sep 09, 2013
9.871
9.929
9.652
9.725
2,205,729
-0.12(-1.19%)
Sep 06, 2013
9.761
10.06
9.601
9.841
2,927,949
+0.07(+0.75%)
Sep 05, 2013
9.907
9.966
9.732
9.768
1,920,885
-0.04(-0.37%)
Sep 04, 2013
10.01
10.04
9.783
9.805
2,116,485
-0.23(-2.33%)
Sep 03, 2013
10.08
10.32
9.863
10.04
1,683,295
+0.06(+0.59%)
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%)
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
.