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 06, 2019
6.490
6.490
6.490
0
-0.01(-0.15%)
Aug 05, 2019
6.500
6.520
6.490
6.500
1,758,014
-0.02(-0.31%)
Aug 02, 2019
6.500
6.520
6.490
6.520
750,600
+0.02(+0.31%)
Aug 01, 2019
6.540
6.540
6.480
6.500
1,104,422
-0.02(-0.31%)
Jul 31, 2019
6.530
6.555
6.490
6.520
744,921
-0.01(-0.15%)
Jul 30, 2019
6.520
6.570
6.495
6.530
808,885
-0.02(-0.31%)
Jul 29, 2019
6.550
6.590
6.510
6.550
603,203
+0.00(+0.00%)
Jul 26, 2019
6.550
6.565
6.515
6.550
453,000
+0.01(+0.15%)
Jul 25, 2019
6.550
6.590
6.525
6.540
480,118
-0.02(-0.30%)
Jul 24, 2019
6.550
6.590
6.530
6.560
807,875
+0.01(+0.15%)
Jul 23, 2019
6.580
6.600
6.540
6.550
670,941
-0.03(-0.46%)
Jul 22, 2019
6.660
6.680
6.550
6.580
1,030,397
-0.11(-1.64%)
Jul 19, 2019
6.670
6.700
6.650
6.690
923,900
+0.01(+0.15%)
Jul 18, 2019
6.580
6.690
6.550
6.680
890,156
+0.10(+1.52%)
Jul 17, 2019
6.610
6.630
6.580
6.580
427,095
-0.02(-0.30%)
Jul 16, 2019
6.650
6.660
6.590
6.600
1,126,844
-0.07(-1.05%)
Jul 15, 2019
6.670
6.706
6.660
6.670
804,269
-0.02(-0.30%)
Jul 12, 2019
6.700
6.710
6.680
6.690
502,000
+0.00(+0.00%)
Jul 11, 2019
6.710
6.720
6.680
6.690
1,190,603
-0.01(-0.15%)
Jul 10, 2019
6.660
6.720
6.660
6.700
1,245,754
+0.06(+0.90%)
Jul 09, 2019
6.570
6.700
6.550
6.640
2,605,251
+0.07(+1.07%)
Jul 08, 2019
6.600
6.620
6.550
6.570
1,330,911
-0.04(-0.61%)
Jul 05, 2019
6.520
6.610
6.500
6.610
601,000
+0.05(+0.76%)
Jul 03, 2019
6.560
6.620
6.520
6.560
884,700
+0.01(+0.15%)
Jul 02, 2019
6.550
6.552
6.491
6.550
1,287,175
+0.01(+0.15%)
Jul 01, 2019
6.589
6.609
6.530
6.540
1,672,751
+0.00(+0.00%)
Jun 28, 2019
6.521
6.594
6.511
6.540
1,378,358
+0.02(+0.30%)
Jun 27, 2019
6.501
6.579
6.477
6.521
1,013,389
+0.01(+0.15%)
Jun 26, 2019
6.589
6.599
6.486
6.511
869,464
-0.05(-0.75%)
Jun 25, 2019
6.530
6.628
6.530
6.560
1,247,078
+0.03(+0.45%)
Jun 24, 2019
6.638
6.667
6.530
6.530
1,581,163
-0.12(-1.76%)
Jun 21, 2019
6.491
6.653
6.491
6.648
4,250,562
+0.09(+1.34%)
Jun 20, 2019
6.511
6.589
6.462
6.560
2,457,793
+0.07(+1.05%)
Jun 19, 2019
6.540
6.540
6.433
6.491
2,951,039
-0.04(-0.60%)
Jun 18, 2019
6.550
6.560
6.482
6.530
2,611,619
-0.01(-0.15%)
Jun 17, 2019
6.589
6.599
6.491
6.540
3,461,076
-0.05(-0.74%)
Jun 14, 2019
6.648
6.648
6.491
6.589
6,479,667
-0.12(-1.75%)
Jun 13, 2019
6.775
6.804
6.658
6.706
3,575,969
-0.04(-0.58%)
Jun 12, 2019
6.775
6.785
6.667
6.746
3,630,415
-0.03(-0.43%)
Jun 11, 2019
6.755
6.794
6.667
6.775
5,730,506
+0.13(+1.91%)
Jun 10, 2019
6.482
6.755
6.462
6.648
8,825,546
+0.18(+2.72%)
Jun 07, 2019
6.462
6.550
6.442
6.472
41,273,432
+0.66(+11.26%)
Jun 06, 2019
4.477
6.100
4.018
5.817
12,330,679
+1.33(+29.63%)
Jun 05, 2019
4.556
4.605
4.184
4.487
2,580,969
-0.06(-1.29%)
Jun 04, 2019
4.419
4.683
4.419
4.546
1,893,997
+0.18(+4.03%)
Jun 03, 2019
4.282
4.477
4.282
4.370
1,571,146
+0.08(+1.82%)
May 31, 2019
4.165
4.311
4.057
4.292
1,967,856
+0.08(+1.86%)
May 30, 2019
4.429
4.497
4.204
4.214
1,706,414
-0.20(-4.43%)
May 29, 2019
4.575
4.575
4.253
4.409
1,691,578
-0.19(-4.04%)
May 28, 2019
4.595
4.663
4.556
4.595
786,421
+0.00(+0.00%)
May 24, 2019
4.634
4.673
4.546
4.595
772,392
-0.01(-0.21%)
May 23, 2019
4.722
4.790
4.565
4.605
1,034,124
-0.17(-3.48%)
May 22, 2019
4.878
4.898
4.741
4.771
741,515
-0.11(-2.20%)
May 21, 2019
4.751
4.937
4.702
4.878
901,839
+0.16(+3.31%)
May 20, 2019
4.829
4.878
4.580
4.722
1,174,478
-0.16(-3.21%)
May 17, 2019
4.966
5.054
4.805
4.878
1,403,010
-0.13(-2.54%)
May 16, 2019
5.113
5.142
4.976
5.005
904,824
-0.10(-1.92%)
May 15, 2019
5.035
5.123
4.971
5.103
868,809
+0.01(+0.19%)
May 14, 2019
5.044
5.176
5.025
5.093
1,098,556
+0.08(+1.56%)
May 13, 2019
4.966
5.054
4.839
5.015
1,219,622
-0.04(-0.77%)
May 10, 2019
5.044
5.064
4.898
5.054
835,607
-0.01(-0.19%)
May 09, 2019
4.966
5.113
4.929
5.064
938,245
+0.04(+0.78%)
May 08, 2019
4.966
5.142
4.888
5.025
1,102,420
+0.05(+0.98%)
May 07, 2019
4.937
5.044
4.937
4.976
865,346
-0.03(-0.59%)
May 06, 2019
4.898
5.044
4.839
5.005
1,100,876
+0.02(+0.39%)
May 03, 2019
4.722
5.044
4.688
4.986
1,713,870
+0.32(+6.92%)
May 02, 2019
4.683
4.732
4.546
4.663
965,946
-0.02(-0.42%)
May 01, 2019
4.917
4.917
4.649
4.683
2,024,375
-0.23(-4.77%)
Apr 30, 2019
4.898
4.956
4.761
4.917
1,362,304
+0.03(+0.60%)
Apr 29, 2019
4.917
4.976
4.878
4.888
809,034
-0.02(-0.40%)
Apr 26, 2019
4.800
4.947
4.732
4.908
1,188,815
+0.09(+1.83%)
Apr 25, 2019
4.810
4.888
4.741
4.820
677,658
-0.02(-0.40%)
Apr 24, 2019
4.644
4.898
4.644
4.839
1,218,241
+0.21(+4.43%)
Apr 23, 2019
4.468
4.649
4.419
4.634
1,448,753
+0.18(+3.95%)
Apr 22, 2019
4.702
4.781
4.429
4.458
1,421,761
-0.22(-4.80%)
Apr 18, 2019
4.673
4.741
4.517
4.683
1,540,181
+0.01(+0.21%)
Apr 17, 2019
4.829
4.831
4.624
4.673
1,951,958
-0.15(-3.04%)
Apr 16, 2019
4.966
4.996
4.800
4.820
1,399,675
-0.15(-2.95%)
Apr 15, 2019
4.976
5.035
4.829
4.966
1,939,732
-0.02(-0.39%)
Apr 12, 2019
5.142
5.158
4.952
4.986
1,790,690
-0.15(-2.86%)
Apr 11, 2019
5.230
5.235
5.108
5.132
1,066,371
-0.08(-1.50%)
Apr 10, 2019
5.162
5.250
5.118
5.211
759,650
+0.03(+0.57%)
Apr 09, 2019
5.201
5.230
5.123
5.181
1,164,374
-0.03(-0.56%)
Apr 08, 2019
5.328
5.367
5.142
5.211
1,419,049
-0.16(-2.91%)
Apr 05, 2019
5.475
5.514
5.338
5.367
1,336,829
-0.13(-2.31%)
Apr 04, 2019
5.416
5.504
5.322
5.494
1,125,868
+0.10(+1.81%)
Apr 03, 2019
5.387
5.492
5.349
5.396
1,799,955
+0.06(+1.07%)
Apr 02, 2019
5.225
5.406
5.168
5.339
1,923,132
+0.10(+2.00%)
Apr 01, 2019
5.187
5.320
5.168
5.235
1,664,229
+0.07(+1.29%)
Mar 29, 2019
5.292
5.358
5.139
5.168
2,102,129
-0.11(-2.16%)
Mar 28, 2019
5.387
5.434
5.225
5.282
1,058,023
-0.06(-1.07%)
Mar 27, 2019
5.244
5.401
5.188
5.339
978,789
+0.10(+2.00%)
Mar 26, 2019
5.235
5.463
5.192
5.235
903,904
+0.04(+0.73%)
Mar 25, 2019
5.130
5.258
5.063
5.197
1,062,478
+0.06(+1.11%)
Mar 22, 2019
5.273
5.368
5.101
5.139
1,287,629
-0.16(-3.05%)
Mar 21, 2019
5.273
5.339
5.178
5.301
2,491,262
+0.00(+0.00%)
Mar 20, 2019
5.282
5.454
5.120
5.301
2,391,484
+0.01(+0.18%)
Mar 19, 2019
5.158
5.501
5.097
5.292
3,251,910
+0.14(+2.77%)
Mar 18, 2019
5.016
5.168
4.902
5.149
1,830,330
+0.15(+3.05%)
Mar 15, 2019
5.254
5.258
4.921
4.997
3,714,003
-0.24(-4.55%)
Mar 14, 2019
5.244
5.377
5.216
5.235
1,702,011
-0.03(-0.54%)
Mar 13, 2019
5.120
5.387
5.120
5.263
2,512,039
+0.14(+2.79%)
Mar 12, 2019
5.035
5.149
4.982
5.120
1,650,160
+0.07(+1.32%)
Mar 11, 2019
5.063
5.139
4.825
5.054
3,725,131
-0.01(-0.19%)
Mar 08, 2019
4.921
5.149
4.854
5.063
2,692,831
+0.20(+4.11%)
Mar 07, 2019
4.940
4.949
4.597
4.863
8,399,599
-0.70(-12.65%)
Mar 06, 2019
6.129
6.129
5.501
5.568
2,120,287
-0.53(-8.74%)
Mar 05, 2019
6.082
6.177
6.015
6.101
952,138
+0.04(+0.63%)
Mar 04, 2019
6.072
6.120
5.996
6.063
812,912
-0.01(-0.16%)
Mar 01, 2019
6.072
6.167
5.872
6.072
1,109,115
+0.08(+1.27%)
Feb 28, 2019
6.120
6.158
5.958
5.996
1,228,174
-0.16(-2.63%)
Feb 27, 2019
6.148
6.229
6.086
6.158
639,995
+0.00(+0.00%)
Feb 26, 2019
6.110
6.177
5.967
6.158
1,139,327
+0.04(+0.62%)
Feb 25, 2019
6.139
6.215
6.082
6.120
707,291
+0.03(+0.47%)
Feb 22, 2019
6.063
6.129
6.034
6.091
702,285
+0.07(+1.11%)
Feb 21, 2019
6.053
6.110
5.939
6.025
810,120
+0.00(+0.00%)
Feb 20, 2019
5.948
6.034
5.844
6.025
779,995
+0.09(+1.44%)
Feb 19, 2019
6.015
6.015
5.796
5.939
864,912
-0.09(-1.42%)
Feb 15, 2019
5.844
6.129
5.815
6.025
1,438,194
+0.21(+3.60%)
Feb 14, 2019
5.777
5.844
5.653
5.815
708,847
-0.01(-0.16%)
Feb 13, 2019
5.796
5.853
5.720
5.825
677,193
+0.07(+1.16%)
Feb 12, 2019
5.710
5.882
5.701
5.758
1,207,869
+0.08(+1.34%)
Feb 11, 2019
5.568
5.710
5.473
5.682
794,150
+0.12(+2.23%)
Feb 08, 2019
5.530
5.596
5.406
5.558
716,995
+0.00(+0.00%)
Feb 07, 2019
5.482
5.615
5.406
5.558
1,360,704
+0.05(+0.86%)
Feb 06, 2019
5.615
5.672
5.463
5.511
1,331,411
-0.13(-2.36%)
Feb 05, 2019
5.615
5.682
5.463
5.644
1,152,944
+0.07(+1.19%)
Feb 04, 2019
5.434
5.663
5.377
5.577
1,352,307
+0.13(+2.45%)
Feb 01, 2019
5.739
5.768
5.339
5.444
1,915,630
-0.30(-5.14%)
Jan 31, 2019
5.539
5.787
5.520
5.739
1,051,742
+0.22(+3.97%)
Jan 30, 2019
5.577
5.701
5.430
5.520
1,378,348
+0.02(+0.35%)
Jan 29, 2019
5.863
5.863
5.482
5.501
1,603,941
-0.41(-6.92%)
Jan 28, 2019
5.996
5.996
5.739
5.910
1,218,487
-0.11(-1.90%)
Jan 25, 2019
6.186
6.196
6.015
6.025
781,823
-0.10(-1.56%)
Jan 24, 2019
6.101
6.177
6.053
6.120
660,627
+0.02(+0.31%)
Jan 23, 2019
5.901
6.110
5.891
6.101
970,433
+0.21(+3.55%)
Jan 22, 2019
6.025
6.025
5.815
5.891
1,152,792
-0.16(-2.67%)
Jan 18, 2019
5.920
6.220
5.920
6.053
1,414,973
+0.15(+2.58%)
Jan 17, 2019
5.720
5.920
5.663
5.901
1,202,552
+0.10(+1.64%)
Jan 16, 2019
5.929
5.958
5.758
5.806
1,137,230
-0.05(-0.81%)
Jan 15, 2019
6.120
6.148
5.815
5.853
1,609,997
-0.24(-3.91%)
Jan 14, 2019
5.977
6.110
5.839
6.091
1,429,017
+0.06(+0.95%)
Jan 11, 2019
6.224
6.272
5.977
6.034
2,778,463
-0.02(-0.31%)
Jan 10, 2019
6.672
6.748
6.044
6.053
3,919,066
-1.13(-15.76%)
Jan 09, 2019
7.328
7.386
7.167
7.186
1,713,413
-0.14(-1.95%)
Jan 08, 2019
7.262
7.433
7.110
7.328
2,748,374
+0.12(+1.72%)
Jan 07, 2019
7.262
7.414
7.119
7.205
3,432,214
-0.03(-0.39%)
Jan 04, 2019
6.767
7.252
6.710
7.233
4,030,473
+0.52(+7.80%)
Jan 03, 2019
6.567
6.805
6.282
6.710
1,986,092
+0.09(+1.29%)
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
.