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 (%)
Dec 29, 2017
5.657
5.657
5.657
0
+0.04(+0.75%)
Dec 28, 2017
5.615
5.700
5.573
5.615
1,058,682
-0.04(-0.75%)
Dec 27, 2017
5.742
5.784
5.615
5.657
989,393
-0.13(-2.19%)
Dec 26, 2017
5.700
5.856
5.700
5.784
802,148
+0.04(+0.74%)
Dec 22, 2017
5.784
5.784
5.700
5.742
1,434,278
-0.08(-1.45%)
Dec 21, 2017
5.868
5.868
5.784
5.826
617,547
-0.04(-0.72%)
Dec 20, 2017
5.826
5.911
5.784
5.868
1,997,375
+0.04(+0.72%)
Dec 19, 2017
5.868
5.890
5.742
5.826
1,132,690
+0.00(+0.00%)
Dec 18, 2017
5.784
5.911
5.700
5.826
1,458,768
+0.04(+0.73%)
Dec 15, 2017
5.615
5.826
5.615
5.784
3,265,690
+0.17(+3.01%)
Dec 14, 2017
5.742
5.826
5.488
5.615
2,000,775
-0.13(-2.21%)
Dec 13, 2017
5.657
5.826
5.615
5.742
1,287,819
+0.13(+2.26%)
Dec 12, 2017
5.573
5.826
5.573
5.615
2,095,892
+0.00(+0.00%)
Dec 11, 2017
5.573
5.700
5.531
5.615
1,334,830
+0.08(+1.53%)
Dec 08, 2017
5.657
5.699
5.531
5.531
1,234,594
+0.00(+0.00%)
Dec 07, 2017
5.573
5.700
5.552
1,830,772
+0.00(+0.00%)
Dec 06, 2017
5.531
5.573
5.446
5.573
1,899,433
+0.08(+1.54%)
Dec 05, 2017
5.573
5.700
5.488
5.488
2,143,688
-0.08(-1.52%)
Dec 04, 2017
5.868
5.911
5.573
5.573
4,696,514
-0.08(-1.49%)
Dec 01, 2017
5.784
5.911
5.531
5.657
6,303,053
-0.17(-2.90%)
Nov 30, 2017
5.911
5.953
5.700
5.826
4,135,749
-0.76(-11.54%)
Nov 29, 2017
6.375
6.755
6.333
6.586
2,610,459
+0.21(+3.31%)
Nov 28, 2017
6.122
6.417
6.037
6.375
2,117,871
+0.25(+4.14%)
Nov 27, 2017
6.164
6.291
6.080
6.122
532,504
-0.08(-1.36%)
Nov 24, 2017
6.206
6.291
6.122
6.206
553,056
+0.08(+1.38%)
Nov 22, 2017
6.037
6.185
6.037
6.122
798,683
+0.08(+1.40%)
Nov 21, 2017
6.122
6.164
5.974
6.037
773,379
-0.13(-2.05%)
Nov 20, 2017
6.291
6.291
5.953
6.164
1,625,701
-0.13(-2.01%)
Nov 17, 2017
5.911
6.291
5.911
6.291
3,555,876
+0.30(+4.93%)
Nov 16, 2017
5.573
6.628
5.531
5.995
7,000,408
+0.42(+7.58%)
Nov 15, 2017
5.657
5.784
5.573
5.573
1,023,278
-0.08(-1.49%)
Nov 14, 2017
5.700
5.826
5.590
5.657
1,112,324
-0.13(-2.19%)
Nov 13, 2017
5.995
6.037
5.784
5.784
949,944
-0.21(-3.52%)
Nov 10, 2017
5.953
6.164
5.953
5.995
773,968
+0.00(+0.00%)
Nov 09, 2017
5.911
6.037
5.868
5.995
634,512
+0.04(+0.71%)
Nov 08, 2017
5.911
5.995
5.911
5.953
435,953
+0.00(+0.00%)
Nov 07, 2017
5.995
6.037
5.911
5.953
871,037
-0.04(-0.70%)
Nov 06, 2017
5.953
6.080
5.868
5.995
806,792
+0.08(+1.43%)
Nov 03, 2017
5.953
6.037
5.868
5.911
716,081
-0.04(-0.71%)
Nov 02, 2017
5.953
6.058
5.868
5.953
754,604
+0.04(+0.71%)
Nov 01, 2017
5.995
6.080
5.784
5.911
975,440
+0.00(+0.00%)
Oct 31, 2017
5.911
6.037
5.868
5.911
1,023,343
+0.00(+0.00%)
Oct 30, 2017
6.122
6.122
5.911
5.911
1,031,932
-0.21(-3.45%)
Oct 27, 2017
6.206
6.233
6.016
6.122
831,363
-0.08(-1.36%)
Oct 26, 2017
6.122
6.248
6.122
6.206
397,389
+0.08(+1.38%)
Oct 25, 2017
6.080
6.333
6.037
6.122
976,422
+0.00(+0.00%)
Oct 24, 2017
6.080
6.164
6.058
6.122
416,852
+0.00(+0.00%)
Oct 23, 2017
6.248
6.248
6.037
6.122
726,038
-0.08(-1.36%)
Oct 20, 2017
6.164
6.291
6.037
6.206
1,064,914
+0.13(+2.08%)
Oct 19, 2017
6.164
6.206
6.037
6.080
598,522
-0.08(-1.37%)
Oct 18, 2017
6.206
6.291
6.058
6.164
839,492
-0.04(-0.68%)
Oct 17, 2017
6.206
6.291
6.080
6.206
1,152,472
+0.04(+0.68%)
Oct 16, 2017
6.122
6.333
6.016
6.164
1,118,301
+0.04(+0.69%)
Oct 13, 2017
5.995
6.122
5.932
6.122
684,245
+0.17(+2.84%)
Oct 12, 2017
6.080
6.080
5.826
5.953
1,063,993
-0.08(-1.40%)
Oct 11, 2017
6.164
6.164
5.932
6.037
1,067,540
-0.08(-1.38%)
Oct 10, 2017
6.248
6.375
6.080
6.122
1,034,350
-0.08(-1.36%)
Oct 09, 2017
6.628
6.628
6.164
6.206
1,752,300
-0.42(-6.37%)
Oct 06, 2017
6.459
6.671
6.459
6.628
1,067,446
+0.17(+2.61%)
Oct 05, 2017
6.459
6.544
6.375
6.459
1,285,173
+0.04(+0.66%)
Oct 04, 2017
6.459
6.459
6.334
6.417
1,043,833
-0.04(-0.64%)
Oct 03, 2017
6.459
6.541
6.314
6.459
1,165,953
+0.04(+0.65%)
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
.