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 (%)
Sep 28, 2018
5.152
5.334
5.106
5.289
1,868,243
+0.14(+2.65%)
Sep 27, 2018
5.243
5.425
5.152
5.152
2,255,834
+0.00(+0.00%)
Sep 26, 2018
5.106
5.425
5.106
5.152
2,451,010
+0.05(+0.89%)
Sep 25, 2018
5.106
5.197
4.855
5.106
2,289,711
+0.05(+0.90%)
Sep 24, 2018
5.197
5.243
5.061
5.061
1,328,946
-0.18(-3.48%)
Sep 21, 2018
5.106
5.380
5.061
5.243
2,503,347
+0.14(+2.68%)
Sep 20, 2018
5.015
5.197
4.878
5.106
867,935
+0.09(+1.82%)
Sep 19, 2018
5.152
5.242
4.969
5.015
1,002,980
-0.14(-2.65%)
Sep 18, 2018
5.061
5.243
5.015
5.152
808,737
+0.05(+0.89%)
Sep 17, 2018
5.015
5.243
4.924
5.106
988,858
+0.09(+1.82%)
Sep 14, 2018
4.833
5.152
4.810
5.015
1,476,060
+0.18(+3.77%)
Sep 13, 2018
4.696
4.924
4.650
4.833
1,312,086
+0.14(+2.91%)
Sep 12, 2018
4.696
4.787
4.513
4.696
1,151,075
+0.00(+0.00%)
Sep 11, 2018
4.513
4.696
4.468
4.696
912,265
+0.14(+3.00%)
Sep 10, 2018
4.878
4.878
4.422
4.559
2,339,115
-0.27(-5.66%)
Sep 07, 2018
4.240
5.015
4.194
4.833
4,011,979
+0.68(+16.48%)
Sep 06, 2018
4.331
4.468
4.058
4.149
3,546,480
-0.36(-8.08%)
Sep 05, 2018
4.559
4.605
4.468
4.513
1,902,900
-0.05(-1.00%)
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
.