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, 2019
5.292
5.358
5.139
5.168
2,102,129
-0.11(-2.16%)
Mar 28, 2019
5.387
5.434
5.225
5.282
1,058,023
-0.06(-1.07%)
Mar 27, 2019
5.244
5.401
5.188
5.339
978,789
+0.10(+2.00%)
Mar 26, 2019
5.235
5.463
5.192
5.235
903,904
+0.04(+0.73%)
Mar 25, 2019
5.130
5.258
5.063
5.197
1,062,478
+0.06(+1.11%)
Mar 22, 2019
5.273
5.368
5.101
5.139
1,287,629
-0.16(-3.05%)
Mar 21, 2019
5.273
5.339
5.178
5.301
2,491,262
+0.00(+0.00%)
Mar 20, 2019
5.282
5.454
5.120
5.301
2,391,484
+0.01(+0.18%)
Mar 19, 2019
5.158
5.501
5.097
5.292
3,251,910
+0.14(+2.77%)
Mar 18, 2019
5.016
5.168
4.902
5.149
1,830,330
+0.15(+3.05%)
Mar 15, 2019
5.254
5.258
4.921
4.997
3,714,003
-0.24(-4.55%)
Mar 14, 2019
5.244
5.377
5.216
5.235
1,702,011
-0.03(-0.54%)
Mar 13, 2019
5.120
5.387
5.120
5.263
2,512,039
+0.14(+2.79%)
Mar 12, 2019
5.035
5.149
4.982
5.120
1,650,160
+0.07(+1.32%)
Mar 11, 2019
5.063
5.139
4.825
5.054
3,725,131
-0.01(-0.19%)
Mar 08, 2019
4.921
5.149
4.854
5.063
2,692,831
+0.20(+4.11%)
Mar 07, 2019
4.940
4.949
4.597
4.863
8,399,599
-0.70(-12.65%)
Mar 06, 2019
6.129
6.129
5.501
5.568
2,120,287
-0.53(-8.74%)
Mar 05, 2019
6.082
6.177
6.015
6.101
952,138
+0.04(+0.63%)
Mar 04, 2019
6.072
6.120
5.996
6.063
812,912
-0.01(-0.16%)
Mar 01, 2019
6.072
6.167
5.872
6.072
1,109,115
+0.08(+1.27%)
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%)
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
.