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 (%)
Jan 31, 2019
5.539
5.787
5.520
5.739
1,051,742
+0.22(+3.97%)
Jan 30, 2019
5.577
5.701
5.430
5.520
1,378,348
+0.02(+0.35%)
Jan 29, 2019
5.863
5.863
5.482
5.501
1,603,941
-0.41(-6.92%)
Jan 28, 2019
5.996
5.996
5.739
5.910
1,218,487
-0.11(-1.90%)
Jan 25, 2019
6.186
6.196
6.015
6.025
781,823
-0.10(-1.56%)
Jan 24, 2019
6.101
6.177
6.053
6.120
660,627
+0.02(+0.31%)
Jan 23, 2019
5.901
6.110
5.891
6.101
970,433
+0.21(+3.55%)
Jan 22, 2019
6.025
6.025
5.815
5.891
1,152,792
-0.16(-2.67%)
Jan 18, 2019
5.920
6.220
5.920
6.053
1,414,973
+0.15(+2.58%)
Jan 17, 2019
5.720
5.920
5.663
5.901
1,202,552
+0.10(+1.64%)
Jan 16, 2019
5.929
5.958
5.758
5.806
1,137,230
-0.05(-0.81%)
Jan 15, 2019
6.120
6.148
5.815
5.853
1,609,997
-0.24(-3.91%)
Jan 14, 2019
5.977
6.110
5.839
6.091
1,429,017
+0.06(+0.95%)
Jan 11, 2019
6.224
6.272
5.977
6.034
2,778,463
-0.02(-0.31%)
Jan 10, 2019
6.672
6.748
6.044
6.053
3,919,066
-1.13(-15.76%)
Jan 09, 2019
7.328
7.386
7.167
7.186
1,713,413
-0.14(-1.95%)
Jan 08, 2019
7.262
7.433
7.110
7.328
2,748,374
+0.12(+1.72%)
Jan 07, 2019
7.262
7.414
7.119
7.205
3,432,214
-0.03(-0.39%)
Jan 04, 2019
6.767
7.252
6.710
7.233
4,030,473
+0.52(+7.80%)
Jan 03, 2019
6.567
6.805
6.282
6.710
1,986,092
+0.09(+1.29%)
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
.