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 (%)
Feb 28, 2018
3.887
3.931
3.801
3.887
1,571,834
+0.04(+1.12%)
Feb 27, 2018
3.974
4.103
3.844
3.844
2,217,698
-0.09(-2.20%)
Feb 26, 2018
4.103
4.147
3.931
3.931
866,419
-0.13(-3.19%)
Feb 23, 2018
4.017
4.147
3.931
4.060
702,712
+0.09(+2.17%)
Feb 22, 2018
3.801
4.060
3.801
3.974
962,458
+0.17(+4.55%)
Feb 21, 2018
3.887
4.016
3.801
3.801
1,100,775
-0.04(-1.12%)
Feb 20, 2018
4.017
4.103
3.844
3.844
1,313,726
-0.22(-5.32%)
Feb 16, 2018
4.060
4.060
4.060
0
+0.04(+1.08%)
Feb 15, 2018
4.060
4.103
3.887
4.017
717,461
+0.04(+1.09%)
Feb 14, 2018
3.887
4.103
3.801
3.974
1,421,236
+0.04(+1.10%)
Feb 13, 2018
4.017
4.147
3.887
3.931
1,193,561
-0.13(-3.19%)
Feb 12, 2018
4.190
4.255
4.017
4.060
991,129
-0.13(-3.09%)
Feb 09, 2018
4.190
4.319
4.017
4.190
1,115,933
+0.00(+0.00%)
Feb 08, 2018
4.319
4.363
4.082
4.190
1,179,348
-0.09(-2.02%)
Feb 07, 2018
4.060
4.406
4.037
4.276
1,404,379
+0.22(+5.32%)
Feb 06, 2018
3.844
4.183
3.801
4.060
1,490,230
+0.06(+1.62%)
Feb 05, 2018
3.974
4.060
3.931
3.995
1,149,186
-0.02(-0.54%)
Feb 02, 2018
4.103
4.168
4.017
4.017
1,024,804
-0.13(-3.13%)
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
.