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 (%)
Feb 28, 2019
6.120
6.158
5.958
5.996
1,228,174
-0.16(-2.63%)
Feb 27, 2019
6.148
6.229
6.086
6.158
639,995
+0.00(+0.00%)
Feb 26, 2019
6.110
6.177
5.967
6.158
1,139,327
+0.04(+0.62%)
Feb 25, 2019
6.139
6.215
6.082
6.120
707,291
+0.03(+0.47%)
Feb 22, 2019
6.063
6.129
6.034
6.091
702,285
+0.07(+1.11%)
Feb 21, 2019
6.053
6.110
5.939
6.025
810,120
+0.00(+0.00%)
Feb 20, 2019
5.948
6.034
5.844
6.025
779,995
+0.09(+1.44%)
Feb 19, 2019
6.015
6.015
5.796
5.939
864,912
-0.09(-1.42%)
Feb 15, 2019
5.844
6.129
5.815
6.025
1,438,194
+0.21(+3.60%)
Feb 14, 2019
5.777
5.844
5.653
5.815
708,847
-0.01(-0.16%)
Feb 13, 2019
5.796
5.853
5.720
5.825
677,193
+0.07(+1.16%)
Feb 12, 2019
5.710
5.882
5.701
5.758
1,207,869
+0.08(+1.34%)
Feb 11, 2019
5.568
5.710
5.473
5.682
794,150
+0.12(+2.23%)
Feb 08, 2019
5.530
5.596
5.406
5.558
716,995
+0.00(+0.00%)
Feb 07, 2019
5.482
5.615
5.406
5.558
1,360,704
+0.05(+0.86%)
Feb 06, 2019
5.615
5.672
5.463
5.511
1,331,411
-0.13(-2.36%)
Feb 05, 2019
5.615
5.682
5.463
5.644
1,152,944
+0.07(+1.19%)
Feb 04, 2019
5.434
5.663
5.377
5.577
1,352,307
+0.13(+2.45%)
Feb 01, 2019
5.739
5.768
5.339
5.444
1,915,630
-0.30(-5.14%)
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%)
Jan 02, 2019
6.475
6.904
6.438
6.624
3,251,221
+0.02(+0.28%)
Dec 31, 2018
6.056
6.615
6.047
6.606
2,992,368
+0.55(+9.08%)
Dec 28, 2018
5.823
6.214
5.748
6.056
2,147,112
+0.24(+4.17%)
Dec 27, 2018
5.786
5.832
5.590
5.814
1,482,202
-0.04(-0.64%)
Dec 26, 2018
5.590
5.907
5.525
5.851
1,651,610
+0.34(+6.08%)
Dec 24, 2018
5.311
5.711
5.301
5.515
1,102,321
+0.12(+2.25%)
Dec 21, 2018
5.692
5.832
5.283
5.394
5,852,393
-0.40(-6.91%)
Dec 20, 2018
5.879
6.033
5.683
5.795
2,130,191
-0.05(-0.80%)
Dec 19, 2018
6.084
6.196
5.748
5.842
1,697,413
-0.08(-1.42%)
Dec 18, 2018
6.056
6.140
5.916
5.925
1,482,508
-0.12(-2.00%)
Dec 17, 2018
6.345
6.373
6.028
6.047
2,777,970
+0.00(+0.00%)
Dec 14, 2018
6.149
6.298
6.028
6.047
984,039
-0.16(-2.55%)
Dec 13, 2018
6.363
6.540
6.177
6.205
997,079
-0.18(-2.77%)
Dec 12, 2018
6.680
6.708
6.373
6.382
668,755
-0.26(-3.93%)
Dec 11, 2018
6.587
6.745
6.550
6.643
672,498
+0.10(+1.57%)
Dec 10, 2018
6.326
6.606
6.317
6.540
971,811
+0.20(+3.24%)
Dec 07, 2018
6.326
6.470
6.252
6.335
1,088,153
-0.02(-0.29%)
Dec 06, 2018
6.363
6.410
6.102
6.354
1,393,311
-0.11(-1.73%)
Dec 04, 2018
6.922
6.969
6.447
6.466
1,102,106
-0.45(-6.47%)
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
.