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 (%)
Apr 30, 2015
16.34
16.62
15.87
15.99
954,916
-0.44(-2.67%)
Apr 29, 2015
16.89
16.90
16.37
16.43
762,585
-0.53(-3.10%)
Apr 28, 2015
16.84
17.01
16.51
16.95
637,951
+0.10(+0.61%)
Apr 27, 2015
16.92
17.25
16.81
16.85
479,775
-0.06(-0.35%)
Apr 24, 2015
16.85
17.01
16.73
16.91
505,108
+0.15(+0.87%)
Apr 23, 2015
16.62
16.90
16.56
16.76
583,047
+0.19(+1.15%)
Apr 22, 2015
17.14
17.23
16.51
16.57
1,153,771
-0.53(-3.12%)
Apr 21, 2015
17.13
17.23
16.88
17.11
585,452
+0.07(+0.39%)
Apr 20, 2015
17.05
17.25
16.92
17.04
675,143
+0.14(+0.82%)
Apr 17, 2015
16.93
17.11
16.81
16.90
1,354,495
-0.26(-1.53%)
Apr 16, 2015
17.14
17.34
17.06
17.16
420,116
+0.01(+0.09%)
Apr 15, 2015
17.18
17.31
17.05
17.15
510,494
+0.12(+0.73%)
Apr 14, 2015
17.32
17.47
16.79
17.03
1,124,271
-0.29(-1.69%)
Apr 13, 2015
16.55
17.41
16.49
17.32
2,354,857
+1.05(+6.46%)
Apr 10, 2015
16.32
16.43
16.24
16.27
646,207
-0.05(-0.31%)
Apr 09, 2015
16.51
16.65
16.25
16.32
750,065
-0.19(-1.15%)
Apr 08, 2015
16.57
16.85
16.47
16.51
642,739
-0.05(-0.31%)
Apr 07, 2015
16.98
17.08
16.55
16.56
748,288
-0.37(-2.16%)
Apr 06, 2015
16.89
17.16
16.83
16.92
762,676
-0.13(-0.77%)
Apr 02, 2015
16.99
17.05
17.05
17.05
837,720
+0.12(+0.69%)
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
.