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 (%)
Aug 06, 2019
6.490
6.490
6.490
0
-0.01(-0.15%)
Aug 05, 2019
6.500
6.520
6.490
6.500
1,758,014
-0.02(-0.31%)
Aug 02, 2019
6.500
6.520
6.490
6.520
750,600
+0.02(+0.31%)
Aug 01, 2019
6.540
6.540
6.480
6.500
1,104,422
-0.02(-0.31%)
Jul 31, 2019
6.530
6.555
6.490
6.520
744,921
-0.01(-0.15%)
Jul 30, 2019
6.520
6.570
6.495
6.530
808,885
-0.02(-0.31%)
Jul 29, 2019
6.550
6.590
6.510
6.550
603,203
+0.00(+0.00%)
Jul 26, 2019
6.550
6.565
6.515
6.550
453,000
+0.01(+0.15%)
Jul 25, 2019
6.550
6.590
6.525
6.540
480,118
-0.02(-0.30%)
Jul 24, 2019
6.550
6.590
6.530
6.560
807,875
+0.01(+0.15%)
Jul 23, 2019
6.580
6.600
6.540
6.550
670,941
-0.03(-0.46%)
Jul 22, 2019
6.660
6.680
6.550
6.580
1,030,397
-0.11(-1.64%)
Jul 19, 2019
6.670
6.700
6.650
6.690
923,900
+0.01(+0.15%)
Jul 18, 2019
6.580
6.690
6.550
6.680
890,156
+0.10(+1.52%)
Jul 17, 2019
6.610
6.630
6.580
6.580
427,095
-0.02(-0.30%)
Jul 16, 2019
6.650
6.660
6.590
6.600
1,126,844
-0.07(-1.05%)
Jul 15, 2019
6.670
6.706
6.660
6.670
804,269
-0.02(-0.30%)
Jul 12, 2019
6.700
6.710
6.680
6.690
502,000
+0.00(+0.00%)
Jul 11, 2019
6.710
6.720
6.680
6.690
1,190,603
-0.01(-0.15%)
Jul 10, 2019
6.660
6.720
6.660
6.700
1,245,754
+0.06(+0.90%)
Jul 09, 2019
6.570
6.700
6.550
6.640
2,605,251
+0.07(+1.07%)
Jul 08, 2019
6.600
6.620
6.550
6.570
1,330,911
-0.04(-0.61%)
Jul 05, 2019
6.520
6.610
6.500
6.610
601,000
+0.05(+0.76%)
Jul 03, 2019
6.560
6.620
6.520
6.560
884,700
+0.01(+0.15%)
Jul 02, 2019
6.550
6.552
6.491
6.550
1,287,175
+0.01(+0.15%)
Jul 01, 2019
6.589
6.609
6.530
6.540
1,672,751
+0.00(+0.00%)
Jun 28, 2019
6.521
6.594
6.511
6.540
1,378,358
+0.02(+0.30%)
Jun 27, 2019
6.501
6.579
6.477
6.521
1,013,389
+0.01(+0.15%)
Jun 26, 2019
6.589
6.599
6.486
6.511
869,464
-0.05(-0.75%)
Jun 25, 2019
6.530
6.628
6.530
6.560
1,247,078
+0.03(+0.45%)
Jun 24, 2019
6.638
6.667
6.530
6.530
1,581,163
-0.12(-1.76%)
Jun 21, 2019
6.491
6.653
6.491
6.648
4,250,562
+0.09(+1.34%)
Jun 20, 2019
6.511
6.589
6.462
6.560
2,457,793
+0.07(+1.05%)
Jun 19, 2019
6.540
6.540
6.433
6.491
2,951,039
-0.04(-0.60%)
Jun 18, 2019
6.550
6.560
6.482
6.530
2,611,619
-0.01(-0.15%)
Jun 17, 2019
6.589
6.599
6.491
6.540
3,461,076
-0.05(-0.74%)
Jun 14, 2019
6.648
6.648
6.491
6.589
6,479,667
-0.12(-1.75%)
Jun 13, 2019
6.775
6.804
6.658
6.706
3,575,969
-0.04(-0.58%)
Jun 12, 2019
6.775
6.785
6.667
6.746
3,630,415
-0.03(-0.43%)
Jun 11, 2019
6.755
6.794
6.667
6.775
5,730,506
+0.13(+1.91%)
Jun 10, 2019
6.482
6.755
6.462
6.648
8,825,546
+0.18(+2.72%)
Jun 07, 2019
6.462
6.550
6.442
6.472
41,273,432
+0.66(+11.26%)
Jun 06, 2019
4.477
6.100
4.018
5.817
12,330,679
+1.33(+29.63%)
Jun 05, 2019
4.556
4.605
4.184
4.487
2,580,969
-0.06(-1.29%)
Jun 04, 2019
4.419
4.683
4.419
4.546
1,893,997
+0.18(+4.03%)
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
.