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 29, 2008
17.14
17.32
16.94
17.03
0
-0.23(-1.32%)
Aug 28, 2008
16.65
17.39
16.65
17.25
932,377
+0.03(+0.20%)
Aug 27, 2008
16.83
17.39
16.80
17.22
843,262
+0.37(+2.21%)
Aug 26, 2008
16.50
16.85
16.19
16.85
1,519,191
+0.30(+1.79%)
Aug 25, 2008
17.08
17.08
16.48
16.55
697,006
-0.61(-3.53%)
Aug 22, 2008
16.88
17.49
16.80
17.16
0
+0.17(+1.01%)
Aug 21, 2008
17.83
17.83
16.26
16.99
3,037,487
-0.74(-4.16%)
Aug 20, 2008
17.41
18.11
17.30
17.72
1,198,143
+0.41(+2.35%)
Aug 19, 2008
17.66
17.88
17.19
17.32
992,631
-0.48(-2.71%)
Aug 18, 2008
18.16
18.35
17.54
17.80
1,158,604
-0.31(-1.71%)
Aug 15, 2008
18.16
18.39
17.46
18.11
0
+0.53(+3.02%)
Aug 14, 2008
17.65
18.02
17.51
17.58
1,382,739
-0.05(-0.27%)
Aug 13, 2008
18.23
18.28
17.41
17.63
1,240,521
-0.77(-4.19%)
Aug 12, 2008
18.18
18.59
17.86
18.40
1,416,251
+0.21(+1.14%)
Aug 11, 2008
17.54
18.96
17.37
18.19
2,988,043
+0.59(+3.32%)
Aug 08, 2008
16.44
17.73
16.44
17.61
839,882
+1.06(+6.41%)
Aug 07, 2008
16.94
16.99
16.31
16.55
1,066,739
-0.52(-3.03%)
Aug 06, 2008
17.35
17.35
16.46
17.06
1,262,181
-0.34(-1.94%)
Aug 05, 2008
16.19
17.54
16.11
17.40
1,787,825
+1.45(+9.11%)
Aug 04, 2008
16.09
16.37
15.57
15.95
1,145,193
-0.10(-0.60%)
Aug 01, 2008
16.32
16.41
15.73
16.04
1,546,071
-0.25(-1.52%)
Jul 31, 2008
16.24
16.76
16.14
16.29
1,252,666
-0.13(-0.80%)
Jul 30, 2008
16.54
17.11
16.19
16.42
1,346,495
-0.07(-0.42%)
Jul 29, 2008
15.63
16.55
15.61
16.49
1,086,716
+0.85(+5.41%)
Jul 28, 2008
16.05
16.25
15.44
15.64
1,056,673
-0.42(-2.61%)
Jul 25, 2008
16.34
16.48
15.84
16.06
810,960
-0.25(-1.56%)
Jul 24, 2008
16.97
17.34
16.26
16.32
1,778,907
-0.72(-4.20%)
Jul 23, 2008
16.79
17.97
16.54
17.03
1,848,234
+0.10(+0.57%)
Jul 22, 2008
15.88
16.97
15.63
16.94
1,240,377
+0.93(+5.81%)
Jul 21, 2008
16.56
16.73
15.91
16.01
730,268
-0.30(-1.86%)
Jul 18, 2008
17.81
17.83
15.50
16.31
2,190,813
-0.14(-0.84%)
Jul 17, 2008
16.22
16.91
15.97
16.45
2,172,578
+0.32(+2.01%)
Jul 16, 2008
14.80
16.30
14.76
16.13
1,922,762
+1.34(+9.08%)
Jul 15, 2008
14.39
15.24
14.27
14.78
1,512,639
+0.23(+1.56%)
Jul 14, 2008
14.82
14.98
14.36
14.56
1,283,123
-0.25(-1.72%)
Jul 11, 2008
14.76
14.93
14.25
14.81
1,573,083
-0.14(-0.97%)
Jul 10, 2008
15.60
15.82
14.88
14.96
2,070,856
-0.71(-4.53%)
Jul 09, 2008
16.17
16.17
15.57
15.66
1,106,211
-0.43(-2.69%)
Jul 08, 2008
15.25
16.30
15.06
16.10
2,046,116
+0.45(+2.86%)
Jul 07, 2008
15.82
16.14
15.31
15.65
1,308,908
-0.05(-0.31%)
Jul 04, 2008
16.09
16.33
15.23
15.70
1,337,700
+0.00(+0.00%)
Jul 03, 2008
16.09
16.33
15.23
15.70
1,337,700
-0.43(-2.69%)
Jul 02, 2008
16.77
17.07
16.13
16.13
1,552,572
-0.64(-3.82%)
Jul 01, 2008
16.88
16.93
16.21
16.77
1,699,951
-0.33(-1.93%)
Jun 30, 2008
17.28
17.85
16.94
17.10
1,425,180
-0.16(-0.92%)
Jun 27, 2008
17.23
17.50
16.82
17.26
1,804,981
-0.03(-0.16%)
Jun 26, 2008
17.56
17.59
17.26
17.29
1,623,437
-0.45(-2.52%)
Jun 25, 2008
17.72
18.49
17.52
17.74
1,452,057
+0.15(+0.86%)
Jun 24, 2008
17.48
17.92
17.08
17.59
1,330,155
+0.04(+0.24%)
Jun 23, 2008
17.78
17.98
17.41
17.54
1,597,161
-0.36(-2.00%)
Jun 20, 2008
18.78
18.80
17.83
17.90
2,415,990
-0.88(-4.69%)
Jun 19, 2008
18.29
18.88
18.11
18.78
1,217,411
+0.54(+2.94%)
Jun 18, 2008
18.49
18.79
18.01
18.25
1,210,104
-0.41(-2.21%)
Jun 17, 2008
19.40
19.40
18.37
18.66
1,057,636
-0.71(-3.66%)
Jun 16, 2008
18.65
19.53
18.42
19.37
1,508,114
+0.54(+2.89%)
Jun 13, 2008
18.70
18.98
18.54
18.82
729,291
+0.23(+1.22%)
Jun 12, 2008
18.38
18.98
18.38
18.60
1,285,091
+0.30(+1.66%)
Jun 11, 2008
19.01
19.03
18.29
18.29
987,523
-0.76(-4.01%)
Jun 10, 2008
18.90
19.15
18.60
19.06
1,819,750
+0.10(+0.51%)
Jun 09, 2008
19.58
19.58
18.78
18.96
1,046,455
-0.36(-1.89%)
Jun 06, 2008
20.25
20.25
19.26
19.33
1,336,282
-1.04(-5.10%)
Jun 05, 2008
20.39
20.43
19.97
20.37
1,231,114
-0.04(-0.20%)
Jun 04, 2008
20.95
21.05
20.22
20.41
1,374,922
-0.45(-2.18%)
Jun 03, 2008
20.86
21.10
20.47
20.86
1,301,156
+0.13(+0.63%)
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
.