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 (%)
Mar 29, 2018
4.276
4.276
4.276
0
+0.04(+1.02%)
Mar 28, 2018
4.147
4.363
4.147
4.233
1,184,449
+0.04(+1.03%)
Mar 27, 2018
4.319
4.363
4.147
4.190
865,530
-0.13(-3.00%)
Mar 26, 2018
4.233
4.363
4.147
4.319
1,013,383
+0.13(+3.09%)
Mar 23, 2018
4.319
4.384
4.190
4.190
858,381
-0.13(-3.00%)
Mar 22, 2018
4.449
4.535
4.319
4.319
2,547,872
-0.13(-2.91%)
Mar 21, 2018
4.319
4.535
4.319
4.449
1,151,682
+0.13(+3.00%)
Mar 20, 2018
4.622
4.622
4.276
4.319
1,607,951
-0.26(-5.66%)
Mar 19, 2018
4.578
4.665
4.535
4.578
1,769,567
-0.04(-0.93%)
Mar 16, 2018
4.363
4.622
4.363
4.622
4,119,253
+0.22(+4.90%)
Mar 15, 2018
4.449
4.514
4.233
4.406
2,224,662
+0.26(+6.25%)
Mar 14, 2018
4.103
4.190
4.017
4.147
1,426,348
+0.04(+1.05%)
Mar 13, 2018
4.190
4.190
4.060
4.103
674,632
-0.09(-2.06%)
Mar 12, 2018
4.103
4.190
4.017
4.190
925,872
+0.13(+3.19%)
Mar 09, 2018
4.060
4.147
3.931
4.060
861,224
+0.00(+0.00%)
Mar 08, 2018
4.233
4.233
3.974
4.060
571,739
-0.13(-3.09%)
Mar 07, 2018
4.276
4.190
1,511,748
+0.04(+1.04%)
Mar 06, 2018
4.147
4.190
4.060
4.147
1,006,059
+0.00(+0.00%)
Mar 05, 2018
4.060
4.233
4.039
4.147
1,887,026
+0.09(+2.13%)
Mar 02, 2018
3.801
4.060
3.671
4.060
1,196,919
+0.30(+8.05%)
Mar 01, 2018
3.671
3.974
3.542
3.758
2,634,036
-0.13(-3.33%)
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%)
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
.