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 (%)
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%)
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
.