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%)
Feb 01, 2018
4.017
4.190
3.801
4.147
2,006,006
+0.09(+2.13%)
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%)
Jan 02, 2018
5.742
5.868
5.700
5.826
1,274,573
+0.17(+2.98%)
Dec 29, 2017
5.657
5.657
5.657
0
+0.04(+0.75%)
Dec 28, 2017
5.615
5.700
5.573
5.615
1,058,682
-0.04(-0.75%)
Dec 27, 2017
5.742
5.784
5.615
5.657
989,393
-0.13(-2.19%)
Dec 26, 2017
5.700
5.856
5.700
5.784
802,148
+0.04(+0.74%)
Dec 22, 2017
5.784
5.784
5.700
5.742
1,434,278
-0.08(-1.45%)
Dec 21, 2017
5.868
5.868
5.784
5.826
617,547
-0.04(-0.72%)
Dec 20, 2017
5.826
5.911
5.784
5.868
1,997,375
+0.04(+0.72%)
Dec 19, 2017
5.868
5.890
5.742
5.826
1,132,690
+0.00(+0.00%)
Dec 18, 2017
5.784
5.911
5.700
5.826
1,458,768
+0.04(+0.73%)
Dec 15, 2017
5.615
5.826
5.615
5.784
3,265,690
+0.17(+3.01%)
Dec 14, 2017
5.742
5.826
5.488
5.615
2,000,775
-0.13(-2.21%)
Dec 13, 2017
5.657
5.826
5.615
5.742
1,287,819
+0.13(+2.26%)
Dec 12, 2017
5.573
5.826
5.573
5.615
2,095,892
+0.00(+0.00%)
Dec 11, 2017
5.573
5.700
5.531
5.615
1,334,830
+0.08(+1.53%)
Dec 08, 2017
5.657
5.699
5.531
5.531
1,234,594
+0.00(+0.00%)
Dec 07, 2017
5.573
5.700
5.552
1,830,772
+0.00(+0.00%)
Dec 06, 2017
5.531
5.573
5.446
5.573
1,899,433
+0.08(+1.54%)
Dec 05, 2017
5.573
5.700
5.488
5.488
2,143,688
-0.08(-1.52%)
Dec 04, 2017
5.868
5.911
5.573
5.573
4,696,514
-0.08(-1.49%)
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
.