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 (%)
Aug 31, 2018
4.787
4.787
4.787
0
+0.14(+2.94%)
Aug 30, 2018
4.833
4.924
4.579
4.650
1,105,639
-0.23(-4.67%)
Aug 29, 2018
4.833
4.924
4.650
4.878
937,417
+0.05(+0.94%)
Aug 28, 2018
5.015
5.061
4.787
4.833
992,783
-0.18(-3.64%)
Aug 27, 2018
5.015
5.061
4.878
5.015
702,430
+0.05(+0.92%)
Aug 24, 2018
5.197
5.243
4.901
4.969
1,123,139
-0.27(-5.22%)
Aug 23, 2018
5.243
5.243
5.129
5.243
547,289
+0.05(+0.88%)
Aug 22, 2018
5.380
5.425
5.152
5.197
858,433
-0.23(-4.20%)
Aug 21, 2018
5.425
5.471
5.334
5.425
502,354
+0.00(+0.00%)
Aug 20, 2018
5.471
5.517
5.380
5.425
529,080
-0.05(-0.83%)
Aug 17, 2018
5.653
5.653
5.403
5.471
712,751
-0.18(-3.23%)
Aug 16, 2018
5.790
5.790
5.608
5.653
888,090
-0.09(-1.59%)
Aug 15, 2018
5.699
5.790
5.653
5.744
644,737
+0.00(+0.00%)
Aug 14, 2018
5.653
5.744
5.608
5.744
776,815
+0.14(+2.44%)
Aug 13, 2018
5.608
5.608
5.517
5.608
519,899
+0.05(+0.82%)
Aug 10, 2018
5.471
5.608
5.471
5.562
756,180
+0.05(+0.83%)
Aug 09, 2018
5.425
5.562
5.380
5.517
601,031
+0.09(+1.68%)
Aug 08, 2018
5.380
5.471
5.289
5.425
356,873
+0.05(+0.85%)
Aug 07, 2018
5.380
5.425
5.289
5.380
623,093
+0.00(+0.00%)
Aug 06, 2018
5.334
5.421
5.243
5.380
630,403
+0.00(+0.00%)
Aug 03, 2018
5.517
5.562
5.106
5.380
3,009,588
-0.14(-2.48%)
Aug 02, 2018
5.425
5.539
5.390
5.517
390,807
+0.05(+0.83%)
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
.