Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2010
16.25
16.29
15.05
15.37
1,657,779
-0.82(-5.08%)
Apr 29, 2010
15.50
16.28
15.35
16.19
1,741,492
+0.83(+5.40%)
Apr 28, 2010
15.92
16.08
15.30
15.36
666,079
-0.47(-2.95%)
Apr 27, 2010
16.88
16.88
15.76
15.83
923,830
-1.00(-5.97%)
Apr 26, 2010
16.69
17.06
16.45
16.83
1,052,406
+0.08(+0.46%)
Apr 23, 2010
16.25
16.78
15.92
16.75
766,586
+0.56(+3.49%)
Apr 22, 2010
16.00
16.38
15.87
16.19
956,546
+0.15(+0.96%)
Apr 21, 2010
15.62
16.09
15.42
16.04
797,006
+0.47(+3.00%)
Apr 20, 2010
15.56
15.79
15.45
15.57
425,453
+0.13(+0.86%)
Apr 19, 2010
15.70
15.96
15.10
15.44
1,039,641
-0.36(-2.29%)
Apr 16, 2010
15.87
15.95
15.59
15.80
1,086,529
-0.13(-0.79%)
Apr 15, 2010
16.29
16.29
15.86
15.92
779,008
-0.37(-2.27%)
Apr 14, 2010
15.51
16.38
15.24
16.29
2,502,347
+0.96(+6.28%)
Apr 13, 2010
15.51
15.67
15.28
15.33
888,915
-0.18(-1.17%)
Apr 12, 2010
15.97
16.14
15.48
15.51
845,651
-0.36(-2.28%)
Apr 09, 2010
15.65
15.88
15.42
15.88
718,550
+0.31(+2.02%)
Apr 08, 2010
15.32
15.67
15.00
15.56
914,063
+0.22(+1.41%)
Apr 07, 2010
15.69
15.79
15.29
15.35
662,091
-0.33(-2.09%)
Apr 06, 2010
15.74
15.74
15.52
15.67
579,743
+0.03(+0.18%)
Apr 05, 2010
15.48
15.78
15.35
15.65
607,118
+0.26(+1.68%)
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
.