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 29, 2016
9.172
9.295
8.965
9.011
855,405
-0.18(-1.92%)
Apr 28, 2016
9.417
9.486
9.157
9.187
705,413
-0.29(-3.07%)
Apr 27, 2016
8.643
9.571
8.643
9.479
673,334
-0.05(-0.48%)
Apr 26, 2016
9.318
9.563
9.287
9.525
637,248
+0.22(+2.39%)
Apr 25, 2016
9.494
9.494
9.210
9.302
630,444
-0.24(-2.49%)
Apr 22, 2016
9.448
9.678
9.448
9.540
831,647
+0.08(+0.89%)
Apr 21, 2016
9.586
9.694
9.433
9.456
596,820
-0.08(-0.88%)
Apr 20, 2016
9.671
9.686
9.509
9.540
741,461
-0.08(-0.80%)
Apr 19, 2016
9.533
9.625
9.463
9.617
651,807
+0.08(+0.80%)
Apr 18, 2016
9.448
9.617
9.402
9.540
461,541
+0.03(+0.32%)
Apr 15, 2016
9.433
9.552
9.410
9.509
623,673
+0.05(+0.49%)
Apr 14, 2016
9.517
9.617
9.448
9.463
717,914
-0.05(-0.56%)
Apr 13, 2016
9.088
9.556
9.026
9.517
972,191
+0.46(+5.08%)
Apr 12, 2016
8.957
9.145
8.789
9.057
612,797
+0.12(+1.29%)
Apr 11, 2016
9.080
9.187
8.934
8.942
651,502
-0.08(-0.85%)
Apr 08, 2016
9.049
9.187
8.930
9.019
700,249
+0.06(+0.69%)
Apr 07, 2016
9.180
9.295
8.911
8.957
1,165,446
-0.28(-3.07%)
Apr 06, 2016
9.126
9.345
8.957
9.241
823,815
+0.14(+1.52%)
Apr 05, 2016
9.103
9.247
9.080
9.103
972,022
-0.03(-0.33%)
Apr 04, 2016
9.262
9.323
9.133
9.133
847,472
-0.11(-1.15%)
Apr 01, 2016
9.270
9.315
9.126
9.239
763,206
-0.12(-1.29%)
Mar 31, 2016
9.429
9.474
9.239
9.361
958,121
-0.05(-0.48%)
Mar 30, 2016
9.474
9.595
9.345
9.406
1,067,347
-0.02(-0.24%)
Mar 29, 2016
9.111
9.436
9.035
9.429
1,175,057
+0.28(+3.06%)
Mar 28, 2016
9.277
9.285
9.027
9.148
928,301
-0.12(-1.31%)
Mar 24, 2016
9.103
9.270
9.270
9.270
1,216,254
+0.19(+2.09%)
Mar 23, 2016
9.383
9.436
9.050
9.080
1,204,715
-0.33(-3.54%)
Mar 22, 2016
9.156
9.573
9.133
9.414
1,182,219
+0.20(+2.14%)
Mar 21, 2016
9.368
9.368
9.118
9.217
919,499
-0.10(-1.06%)
Mar 18, 2016
9.451
9.580
9.262
9.315
2,576,002
-0.08(-0.81%)
Mar 17, 2016
9.330
9.425
9.126
9.391
1,522,522
+0.05(+0.49%)
Mar 16, 2016
9.262
9.504
9.103
9.345
1,355,867
+0.10(+1.06%)
Mar 15, 2016
9.255
9.292
9.080
9.247
1,003,906
-0.10(-1.05%)
Mar 14, 2016
9.398
9.482
9.239
9.345
1,368,485
-0.08(-0.88%)
Mar 11, 2016
9.209
9.451
9.133
9.429
1,331,049
+0.30(+3.23%)
Mar 10, 2016
9.201
9.270
8.974
9.133
1,527,195
-0.03(-0.33%)
Mar 09, 2016
9.194
9.285
9.020
9.164
2,289,626
+0.07(+0.75%)
Mar 08, 2016
9.148
9.387
8.993
9.095
2,100,627
-0.15(-1.64%)
Mar 07, 2016
8.838
9.451
8.838
9.247
2,877,301
+0.41(+4.63%)
Mar 04, 2016
8.368
8.921
8.368
8.838
3,493,383
+0.55(+6.67%)
Mar 03, 2016
7.816
8.391
7.808
8.285
2,808,088
+0.54(+6.94%)
Mar 02, 2016
7.657
7.827
7.573
7.747
1,633,301
+0.09(+1.19%)
Mar 01, 2016
7.437
7.664
7.429
7.657
1,468,640
+0.31(+4.23%)
Feb 29, 2016
7.073
7.558
7.020
7.346
2,182,433
+0.27(+3.85%)
Feb 26, 2016
6.945
7.126
6.907
7.073
1,030,618
+0.17(+2.41%)
Feb 25, 2016
6.945
6.983
6.748
6.907
1,196,579
-0.01(-0.11%)
Feb 24, 2016
6.687
6.930
6.498
6.914
1,354,306
+0.15(+2.24%)
Feb 23, 2016
6.846
6.846
6.634
6.763
887,314
-0.11(-1.54%)
Feb 22, 2016
6.687
6.922
6.566
6.869
1,222,435
+0.33(+4.98%)
Feb 19, 2016
6.899
6.899
6.468
6.543
1,635,052
-0.39(-5.68%)
Feb 18, 2016
6.983
6.983
6.627
6.937
1,535,751
-0.05(-0.65%)
Feb 17, 2016
6.680
7.096
6.680
6.983
2,368,752
+0.33(+5.01%)
Feb 16, 2016
6.437
6.680
6.339
6.649
1,338,334
+0.33(+5.15%)
Feb 12, 2016
6.218
6.324
6.324
6.324
1,301,687
+0.12(+1.95%)
Feb 11, 2016
6.028
6.336
5.983
6.202
1,478,335
+0.10(+1.61%)
Feb 10, 2016
6.157
6.263
6.043
6.104
1,184,153
-0.02(-0.37%)
Feb 09, 2016
6.195
6.259
6.104
6.127
1,156,049
-0.16(-2.53%)
Feb 08, 2016
6.293
6.312
6.096
6.286
2,188,128
+0.03(+0.48%)
Feb 05, 2016
6.331
6.505
6.172
6.255
3,098,827
-0.07(-1.08%)
Feb 04, 2016
5.794
6.407
5.551
6.324
3,375,657
+0.77(+13.92%)
Feb 03, 2016
6.074
6.089
5.491
5.551
6,473,226
-0.58(-9.39%)
Feb 02, 2016
6.437
6.475
6.089
6.127
1,171,572
-0.35(-5.38%)
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
.