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 (%)
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%)
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
.