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 (%)
Jan 31, 2018
4.190
4.233
4.060
4.060
1,127,787
-0.13(-3.09%)
Jan 30, 2018
4.276
4.319
4.112
4.190
1,207,317
-0.13(-3.00%)
Jan 29, 2018
4.276
4.298
4.190
4.319
1,335,921
+0.04(+1.01%)
Jan 26, 2018
4.363
4.449
4.168
4.276
2,592,478
-0.04(-1.00%)
Jan 25, 2018
4.449
4.492
4.276
4.319
1,825,140
-0.13(-2.91%)
Jan 24, 2018
4.665
4.665
4.449
4.449
1,710,981
-0.17(-3.74%)
Jan 23, 2018
4.665
4.708
4.578
4.622
799,889
-0.04(-0.93%)
Jan 22, 2018
4.622
4.708
4.578
4.665
2,030,943
+0.04(+0.93%)
Jan 19, 2018
4.578
4.708
4.535
4.622
689,400
+0.04(+0.94%)
Jan 18, 2018
4.622
4.686
4.578
4.578
815,456
-0.04(-0.93%)
Jan 17, 2018
4.578
4.665
4.535
4.622
953,656
+0.04(+0.94%)
Jan 16, 2018
4.708
4.708
4.493
4.578
1,287,886
-0.04(-0.93%)
Jan 12, 2018
4.622
4.622
4.622
0
-0.17(-3.60%)
Jan 11, 2018
4.578
4.859
4.535
4.794
2,223,493
+0.22(+4.72%)
Jan 10, 2018
4.535
4.643
4.427
4.578
2,245,638
+0.09(+1.92%)
Jan 09, 2018
4.751
4.751
4.276
4.492
3,808,267
-0.26(-5.45%)
Jan 08, 2018
5.010
5.010
4.708
4.751
2,532,619
-0.09(-1.79%)
Jan 05, 2018
5.054
5.097
4.665
4.838
6,954,632
-0.78(-13.85%)
Jan 04, 2018
5.701
5.723
5.615
5.615
1,741,328
+0.00(+0.00%)
Jan 03, 2018
5.868
5.911
5.615
5.615
2,341,632
-0.21(-3.62%)
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
.