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%)
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
.