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 (%)
Dec 31, 2015
6.464
6.487
6.487
6.487
1,229,414
-0.01(-0.11%)
Dec 30, 2015
6.531
6.606
6.435
6.494
1,507,509
-0.05(-0.80%)
Dec 29, 2015
6.479
6.613
6.427
6.546
1,295,854
+0.09(+1.38%)
Dec 28, 2015
6.829
6.829
6.219
6.457
3,050,092
-0.39(-5.66%)
Dec 24, 2015
6.837
6.844
6.844
6.844
459,217
-0.02(-0.33%)
Dec 23, 2015
6.613
6.867
6.569
6.867
1,333,674
+0.25(+3.71%)
Dec 22, 2015
6.420
6.695
6.397
6.621
1,487,572
+0.19(+2.89%)
Dec 21, 2015
6.569
6.613
6.315
6.435
3,557,655
-0.11(-1.71%)
Dec 18, 2015
6.651
6.703
6.479
6.546
3,539,832
-0.17(-2.55%)
Dec 17, 2015
6.904
6.948
6.628
6.718
1,577,955
-0.16(-2.38%)
Dec 16, 2015
6.584
6.881
6.546
6.881
1,430,757
+0.31(+4.64%)
Dec 15, 2015
6.591
6.800
6.569
6.576
1,985,497
+0.00(+0.00%)
Dec 14, 2015
6.762
6.896
6.397
6.576
2,791,565
-0.19(-2.75%)
Dec 11, 2015
7.038
7.217
6.718
6.762
3,207,050
-0.40(-5.61%)
Dec 10, 2015
6.867
7.176
6.814
7.164
2,440,712
+0.31(+4.57%)
Dec 09, 2015
6.986
7.120
6.796
6.852
2,525,384
-0.18(-2.54%)
Dec 08, 2015
6.852
7.217
6.852
7.030
2,921,772
+0.01(+0.21%)
Dec 07, 2015
7.492
7.514
6.867
7.016
5,097,443
-0.46(-6.18%)
Dec 04, 2015
7.440
7.596
6.963
7.477
12,710,213
-1.50(-16.68%)
Dec 03, 2015
9.436
9.495
8.669
8.974
4,807,719
-0.42(-4.44%)
Dec 02, 2015
9.347
9.577
9.280
9.391
2,464,832
+0.05(+0.56%)
Dec 01, 2015
9.540
9.600
9.257
9.339
2,779,968
-0.19(-2.03%)
Nov 30, 2015
9.786
9.838
9.518
9.533
2,209,432
-0.25(-2.59%)
Nov 27, 2015
9.771
9.846
9.711
9.786
908,826
+0.02(+0.23%)
Nov 25, 2015
9.719
9.764
9.764
9.764
1,523,206
+0.07(+0.77%)
Nov 24, 2015
9.503
9.711
9.481
9.689
1,279,022
+0.06(+0.62%)
Nov 23, 2015
9.540
9.682
9.458
9.630
1,062,337
+0.11(+1.17%)
Nov 20, 2015
9.563
9.711
9.428
9.518
1,728,946
+0.04(+0.47%)
Nov 19, 2015
9.592
9.600
9.384
9.473
1,217,614
-0.12(-1.24%)
Nov 18, 2015
9.421
9.615
9.328
9.592
1,388,955
+0.16(+1.66%)
Nov 17, 2015
9.600
9.756
9.361
9.436
779,147
-0.13(-1.32%)
Nov 16, 2015
9.153
9.600
9.153
9.563
1,344,499
+0.38(+4.14%)
Nov 13, 2015
9.399
9.466
8.994
9.183
2,086,514
-0.34(-3.52%)
Nov 12, 2015
9.637
9.890
9.488
9.518
888,050
-0.16(-1.69%)
Nov 11, 2015
10.04
10.04
9.644
9.682
960,354
-0.36(-3.56%)
Nov 10, 2015
9.883
10.12
9.831
10.04
706,940
+0.15(+1.51%)
Nov 09, 2015
9.980
10.02
9.734
9.890
639,385
-0.13(-1.34%)
Nov 06, 2015
10.05
10.07
9.901
10.02
566,567
-0.04(-0.37%)
Nov 05, 2015
10.04
10.17
9.875
10.06
620,549
+0.04(+0.37%)
Nov 04, 2015
10.12
10.19
9.913
10.02
925,534
-0.07(-0.74%)
Nov 03, 2015
9.927
10.16
9.854
10.10
984,311
+0.19(+1.88%)
Nov 02, 2015
9.667
9.942
9.495
9.913
1,073,907
+0.24(+2.46%)
Oct 30, 2015
9.592
9.816
9.399
9.674
1,368,216
+0.06(+0.62%)
Oct 29, 2015
9.793
9.831
9.600
9.615
1,295,665
-0.18(-1.83%)
Oct 28, 2015
9.615
9.916
9.548
9.793
1,688,236
+0.22(+2.33%)
Oct 27, 2015
9.689
9.734
9.473
9.570
848,032
-0.10(-1.08%)
Oct 26, 2015
9.667
9.801
9.577
9.674
783,209
+0.02(+0.23%)
Oct 23, 2015
9.898
9.898
9.495
9.652
1,945,547
-0.16(-1.59%)
Oct 22, 2015
9.898
9.994
9.697
9.808
959,513
-0.06(-0.60%)
Oct 21, 2015
10.08
10.18
9.846
9.868
1,313,472
-0.21(-2.07%)
Oct 20, 2015
9.913
10.32
9.913
10.08
2,010,120
+0.26(+2.66%)
Oct 19, 2015
9.704
9.987
9.630
9.816
1,294,137
+0.10(+1.07%)
Oct 16, 2015
9.704
9.749
9.533
9.711
970,991
+0.03(+0.31%)
Oct 15, 2015
9.277
9.726
9.277
9.682
2,081,155
+0.36(+3.87%)
Oct 14, 2015
9.409
9.520
9.225
9.321
1,644,644
+0.01(+0.08%)
Oct 13, 2015
9.446
9.608
9.240
9.314
1,077,663
-0.13(-1.40%)
Oct 12, 2015
9.718
9.718
9.365
9.446
940,743
-0.09(-0.93%)
Oct 09, 2015
9.468
9.560
9.365
9.534
993,398
+0.06(+0.62%)
Oct 08, 2015
9.372
9.520
9.343
9.476
1,616,374
+0.27(+2.96%)
Oct 07, 2015
9.233
9.372
9.100
9.203
1,528,798
+0.01(+0.16%)
Oct 06, 2015
9.129
9.328
9.056
9.188
835,795
+0.07(+0.73%)
Oct 05, 2015
8.820
9.188
8.806
9.122
1,506,732
+0.32(+3.68%)
Oct 02, 2015
8.592
8.806
8.518
8.798
1,123,222
+0.14(+1.62%)
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
.