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 28, 2017
8.800
8.850
8.500
8.550
1,214,626
-0.25(-2.84%)
Apr 27, 2017
8.900
9.000
8.750
8.800
604,074
-0.10(-1.12%)
Apr 26, 2017
8.850
9.050
8.750
8.900
1,174,095
+0.10(+1.14%)
Apr 25, 2017
8.800
8.900
8.700
8.800
1,042,222
+0.05(+0.57%)
Apr 24, 2017
8.850
8.900
8.666
8.750
1,026,747
+0.00(+0.00%)
Apr 21, 2017
8.900
8.925
8.700
8.750
892,668
-0.20(-2.23%)
Apr 20, 2017
8.800
9.050
8.800
8.950
1,539,679
+0.20(+2.29%)
Apr 19, 2017
8.800
9.000
8.600
8.750
3,464,146
-0.60(-6.42%)
Apr 18, 2017
9.250
9.450
9.150
9.350
467,454
+0.10(+1.08%)
Apr 17, 2017
9.200
9.300
9.050
9.250
394,828
+0.10(+1.09%)
Apr 13, 2017
9.350
9.425
9.100
9.150
515,358
-0.20(-2.14%)
Apr 12, 2017
9.200
9.400
9.200
9.350
757,151
+0.00(+0.00%)
Apr 11, 2017
9.200
9.450
9.100
9.350
822,006
+0.05(+0.54%)
Apr 10, 2017
8.900
9.300
8.900
9.300
888,760
+0.30(+3.33%)
Apr 07, 2017
8.900
9.000
8.750
9.000
1,316,861
+0.10(+1.12%)
Apr 06, 2017
8.900
9.100
8.800
8.900
756,836
+0.05(+0.56%)
Apr 05, 2017
8.900
9.050
8.600
8.850
1,186,442
-0.20(-2.21%)
Apr 04, 2017
9.050
9.150
8.950
9.050
610,715
-0.10(-1.09%)
Apr 03, 2017
9.250
9.250
9.000
9.150
851,048
-0.10(-1.08%)
Mar 31, 2017
9.150
9.250
9.050
9.250
707,609
+0.05(+0.54%)
Mar 30, 2017
9.100
9.250
8.950
9.200
535,549
+0.10(+1.10%)
Mar 29, 2017
8.900
9.300
8.900
9.100
608,978
+0.25(+2.82%)
Mar 28, 2017
8.650
8.900
8.550
8.850
625,994
+0.15(+1.72%)
Mar 27, 2017
8.590
8.850
8.550
8.700
658,619
+0.10(+1.16%)
Mar 24, 2017
8.800
8.900
8.500
8.600
679,283
-0.20(-2.27%)
Mar 23, 2017
8.800
8.950
8.650
8.800
726,313
+0.00(+0.00%)
Mar 22, 2017
8.850
8.900
8.600
8.800
515,257
+0.00(+0.00%)
Mar 21, 2017
9.250
9.250
8.650
8.800
779,157
-0.30(-3.30%)
Mar 20, 2017
9.350
9.400
9.100
9.100
483,807
-0.30(-3.19%)
Mar 17, 2017
9.200
9.450
9.050
9.400
1,672,041
+0.25(+2.73%)
Mar 16, 2017
8.850
9.750
8.850
9.150
2,743,903
+0.55(+6.40%)
Mar 15, 2017
8.700
8.825
8.550
8.600
656,908
-0.05(-0.58%)
Mar 14, 2017
8.800
8.900
8.600
8.650
504,076
-0.15(-1.70%)
Mar 13, 2017
8.600
8.850
8.550
8.800
1,086,430
+0.20(+2.33%)
Mar 10, 2017
8.500
8.850
8.450
8.600
862,892
+0.10(+1.18%)
Mar 09, 2017
9.050
9.100
8.450
8.500
1,140,840
-0.50(-5.56%)
Mar 08, 2017
8.900
9.150
8.850
9.000
799,710
+0.10(+1.12%)
Mar 07, 2017
8.950
9.075
8.850
8.900
934,880
-0.10(-1.11%)
Mar 06, 2017
8.950
9.250
8.900
9.000
994,515
+0.05(+0.56%)
Mar 03, 2017
9.000
9.150
8.800
8.950
1,225,734
-0.10(-1.10%)
Mar 02, 2017
9.550
9.600
9.000
9.050
2,005,650
-0.85(-8.59%)
Mar 01, 2017
9.950
10.00
9.650
9.900
994,022
+0.10(+1.02%)
Feb 28, 2017
10.10
10.10
9.650
9.800
941,885
-0.40(-3.92%)
Feb 27, 2017
10.15
10.30
9.950
10.20
979,535
-0.05(-0.49%)
Feb 24, 2017
10.00
10.40
9.900
10.25
609,384
+0.20(+1.99%)
Feb 23, 2017
10.50
10.50
10.00
10.05
755,225
-0.40(-3.83%)
Feb 22, 2017
10.60
10.65
10.35
10.45
369,084
-0.15(-1.42%)
Feb 21, 2017
10.60
10.70
10.45
10.60
750,812
+0.10(+0.95%)
Feb 17, 2017
10.50
10.50
10.50
0
+0.05(+0.48%)
Feb 16, 2017
10.85
10.85
10.35
10.45
413,972
-0.35(-3.24%)
Feb 15, 2017
10.60
10.85
10.57
10.80
326,684
+0.15(+1.41%)
Feb 14, 2017
10.60
10.80
10.55
10.65
464,846
+0.00(+0.00%)
Feb 13, 2017
10.85
10.90
10.50
10.65
338,864
-0.20(-1.84%)
Feb 10, 2017
10.80
10.95
10.60
10.85
569,873
+0.15(+1.40%)
Feb 09, 2017
10.40
10.78
10.35
10.70
822,980
+0.35(+3.38%)
Feb 08, 2017
9.800
10.40
9.800
10.35
783,029
+0.50(+5.08%)
Feb 07, 2017
10.05
10.15
9.800
9.850
582,964
-0.20(-1.99%)
Feb 06, 2017
10.15
10.35
9.950
10.05
520,071
-0.10(-0.99%)
Feb 03, 2017
10.18
10.35
10.05
10.15
638,681
+0.15(+1.50%)
Feb 02, 2017
9.950
10.12
9.850
10.00
494,978
-0.05(-0.50%)
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
.