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, 2012
8.797
8.797
8.673
8.739
426,437
-0.01(-0.08%)
Aug 30, 2012
8.987
8.987
8.688
8.746
400,899
-0.18(-2.04%)
Aug 29, 2012
8.965
9.038
8.849
8.929
801,453
+0.12(+1.33%)
Aug 27, 2012
8.556
8.870
8.542
8.812
2,302,085
+0.28(+3.25%)
Aug 24, 2012
8.520
8.615
8.330
8.535
1,350,028
-0.01(-0.17%)
Aug 23, 2012
8.396
8.651
8.250
8.549
2,406,342
+0.18(+2.09%)
Aug 22, 2012
8.564
8.710
8.257
8.374
2,757,463
-0.29(-3.37%)
Aug 21, 2012
9.440
9.542
8.630
8.666
7,085,530
-0.35(-3.89%)
Aug 20, 2012
8.965
9.133
8.630
9.016
2,387,959
+0.01(+0.08%)
Aug 17, 2012
9.038
9.141
8.980
9.009
1,238,280
-0.03(-0.32%)
Aug 16, 2012
9.170
9.293
8.980
9.038
1,040,192
-0.12(-1.28%)
Aug 15, 2012
9.586
9.586
8.994
9.155
2,074,454
-0.56(-5.79%)
Aug 14, 2012
10.27
10.29
9.615
9.717
844,636
-0.49(-4.79%)
Aug 13, 2012
10.43
10.45
10.11
10.21
428,433
-0.24(-2.31%)
Aug 10, 2012
10.35
10.48
10.05
10.45
438,647
+0.09(+0.85%)
Aug 09, 2012
10.32
10.48
10.29
10.36
352,022
-0.01(-0.07%)
Aug 08, 2012
10.32
10.59
10.13
10.37
468,809
-0.01(-0.07%)
Aug 07, 2012
10.29
10.79
10.23
10.37
1,244,517
+0.13(+1.28%)
Aug 06, 2012
9.987
10.54
9.987
10.24
716,449
+0.28(+2.86%)
Aug 03, 2012
10.11
10.11
9.893
9.958
621,066
+0.06(+0.59%)
Aug 02, 2012
9.739
10.04
9.659
9.900
798,079
+0.04(+0.44%)
Aug 01, 2012
9.776
10.04
9.674
9.856
800,017
+0.17(+1.73%)
Jul 31, 2012
9.710
9.987
9.579
9.688
1,093,507
-0.06(-0.60%)
Jul 30, 2012
9.805
9.820
9.390
9.747
1,107,408
-0.07(-0.74%)
Jul 27, 2012
9.900
10.15
9.710
9.820
1,023,254
+0.01(+0.07%)
Jul 26, 2012
10.70
10.94
9.768
9.812
2,421,831
-0.87(-8.13%)
Jul 25, 2012
10.91
11.08
10.66
10.68
970,886
-0.19(-1.75%)
Jul 24, 2012
11.08
11.17
10.85
10.87
1,019,848
-0.22(-1.98%)
Jul 23, 2012
10.78
11.19
10.76
11.09
712,067
+0.09(+0.80%)
Jul 20, 2012
11.12
11.15
10.91
11.00
768,068
-0.18(-1.63%)
Jul 19, 2012
11.19
11.30
11.03
11.18
407,572
+0.04(+0.39%)
Jul 18, 2012
11.18
11.43
10.99
11.14
863,121
+0.18(+1.67%)
Jul 17, 2012
10.99
11.11
10.83
10.96
615,163
+0.01(+0.07%)
Jul 16, 2012
11.12
11.14
10.81
10.95
416,582
-0.17(-1.51%)
Jul 13, 2012
10.99
11.35
10.95
11.12
538,460
+0.15(+1.33%)
Jul 12, 2012
10.91
11.11
10.81
10.97
702,697
-0.02(-0.20%)
Jul 11, 2012
11.44
11.47
10.94
10.99
1,107,670
-0.46(-4.01%)
Jul 10, 2012
11.58
11.80
11.18
11.45
708,551
-0.07(-0.57%)
Jul 09, 2012
11.81
11.92
11.49
11.52
812,673
-0.30(-2.53%)
Jul 06, 2012
12.48
12.55
11.57
11.82
1,263,539
-0.80(-6.36%)
Jul 05, 2012
12.33
12.91
12.21
12.62
1,403,006
+0.25(+2.01%)
Jul 03, 2012
12.35
12.66
12.09
12.37
924,252
+0.01(+0.06%)
Jul 02, 2012
12.04
12.37
12.02
12.37
1,045,746
+0.35(+2.92%)
Jun 29, 2012
11.37
12.19
11.35
12.02
1,793,816
+0.88(+7.93%)
Jun 28, 2012
11.51
11.67
11.02
11.13
1,089,361
-0.50(-4.33%)
Jun 27, 2012
11.10
11.84
11.02
11.64
1,171,484
+0.50(+4.52%)
Jun 26, 2012
10.90
11.27
10.62
11.13
764,781
+0.25(+2.28%)
Jun 25, 2012
10.99
11.37
10.88
10.89
956,690
-0.23(-2.10%)
Jun 22, 2012
11.12
11.20
10.92
11.12
928,943
+0.04(+0.33%)
Jun 21, 2012
10.98
11.29
10.89
11.08
1,025,614
+0.06(+0.53%)
Jun 20, 2012
10.72
11.21
10.62
11.02
1,871,791
+0.34(+3.21%)
Jun 19, 2012
10.36
10.88
10.28
10.68
3,906,713
-0.45(-4.00%)
Jun 18, 2012
11.86
11.90
10.96
11.13
4,952,063
-0.26(-2.31%)
Jun 15, 2012
11.10
11.42
10.99
11.39
2,932,027
+0.33(+2.97%)
Jun 14, 2012
10.85
11.18
10.63
11.06
1,900,058
+0.23(+2.16%)
Jun 13, 2012
11.07
11.59
10.70
10.83
2,243,783
-0.23(-2.11%)
Jun 12, 2012
10.98
11.21
10.88
11.06
1,652,931
+0.12(+1.14%)
Jun 11, 2012
11.32
11.32
10.80
10.94
1,536,863
-0.30(-2.66%)
Jun 08, 2012
11.24
11.97
10.95
11.24
1,140,120
-0.02(-0.19%)
Jun 07, 2012
11.72
11.79
11.21
11.26
1,414,862
-0.35(-3.02%)
Jun 06, 2012
11.81
11.83
11.52
11.61
1,117,496
-0.17(-1.43%)
Jun 05, 2012
11.25
12.08
11.16
11.78
1,307,580
+0.48(+4.27%)
Jun 04, 2012
11.28
11.49
11.02
11.29
1,243,126
+0.08(+0.72%)
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
.