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 (%)
Jul 31, 2018
5.517
5.562
5.425
5.562
825,526
+0.05(+0.83%)
Jul 30, 2018
5.425
5.562
5.379
5.517
805,133
+0.09(+1.68%)
Jul 27, 2018
5.425
5.471
5.334
5.425
1,583,428
-0.05(-0.83%)
Jul 26, 2018
5.380
5.539
5.311
5.471
1,276,216
+0.09(+1.69%)
Jul 25, 2018
5.289
5.471
5.197
5.380
1,209,980
+0.09(+1.72%)
Jul 24, 2018
5.197
5.289
5.083
5.289
1,486,060
+0.14(+2.65%)
Jul 23, 2018
4.969
5.197
4.878
5.152
2,217,013
+0.14(+2.73%)
Jul 20, 2018
5.015
5.061
4.924
5.015
695,733
+0.00(+0.00%)
Jul 19, 2018
4.969
5.152
4.947
5.015
808,334
+0.00(+0.00%)
Jul 18, 2018
4.969
5.061
4.833
5.015
1,520,857
+0.05(+0.92%)
Jul 17, 2018
4.924
5.152
4.855
4.969
1,392,449
+0.09(+1.87%)
Jul 16, 2018
4.969
4.969
4.741
4.878
779,815
-0.05(-0.93%)
Jul 13, 2018
4.924
5.015
4.833
4.924
1,487,335
+0.00(+0.00%)
Jul 12, 2018
4.833
4.969
4.650
4.924
1,401,842
+0.14(+2.86%)
Jul 11, 2018
4.878
4.893
4.741
4.787
817,447
-0.09(-1.87%)
Jul 10, 2018
4.969
5.061
4.833
4.878
1,171,209
-0.14(-2.73%)
Jul 09, 2018
4.833
4.992
4.833
5.015
1,484,060
+0.23(+4.76%)
Jul 06, 2018
5.334
5.425
4.741
4.787
2,714,264
-0.59(-11.02%)
Jul 05, 2018
5.334
5.425
5.243
5.380
1,658,531
+0.05(+0.85%)
Jul 03, 2018
5.334
5.334
5.334
0
-0.22(-4.00%)
Jul 02, 2018
5.779
5.823
5.512
5.556
1,337,666
-0.09(-1.57%)
Jun 29, 2018
5.801
5.601
5.645
2,391,880
-0.09(-1.55%)
Jun 28, 2018
5.423
5.852
5.245
5.734
2,226,923
+0.36(+6.61%)
Jun 27, 2018
5.512
5.556
5.334
5.379
997,693
-0.13(-2.42%)
Jun 26, 2018
5.512
5.601
5.468
5.512
1,016,453
+0.00(+0.00%)
Jun 25, 2018
5.734
5.734
5.423
5.512
1,268,681
-0.22(-3.88%)
Jun 22, 2018
5.601
6.001
5.556
5.734
2,082,343
+0.22(+4.03%)
Jun 21, 2018
5.334
5.601
5.201
5.512
1,866,145
-0.22(-3.88%)
Jun 20, 2018
5.734
5.823
5.556
5.734
1,570,146
+0.04(+0.78%)
Jun 19, 2018
5.556
5.734
5.468
5.690
1,188,158
+0.13(+2.40%)
Jun 18, 2018
5.423
5.556
5.423
5.556
500,661
+0.09(+1.63%)
Jun 15, 2018
5.468
5.290
5.468
1,251,647
+0.18(+3.36%)
Jun 14, 2018
5.201
5.356
5.201
5.290
599,227
+0.09(+1.71%)
Jun 13, 2018
5.601
5.645
5.156
5.201
1,209,249
-0.40(-7.14%)
Jun 12, 2018
5.468
5.645
5.423
5.601
831,945
+0.13(+2.44%)
Jun 11, 2018
5.468
5.468
5.356
5.468
406,908
+0.04(+0.82%)
Jun 08, 2018
5.379
5.468
5.334
5.423
321,822
+0.04(+0.83%)
Jun 07, 2018
5.468
5.512
5.312
5.379
795,270
-0.09(-1.63%)
Jun 06, 2018
5.468
610,429
+0.09(+1.65%)
Jun 05, 2018
5.334
5.423
5.201
5.379
888,664
-0.09(-1.63%)
Jun 04, 2018
5.290
5.512
5.201
5.468
1,176,859
+0.18(+3.36%)
Jun 01, 2018
5.201
5.423
5.156
5.290
1,284,869
+0.09(+1.71%)
May 31, 2018
5.023
5.290
5.023
5.201
1,520,456
+0.18(+3.54%)
May 30, 2018
4.756
5.067
4.756
5.023
633,248
+0.27(+5.61%)
May 29, 2018
4.756
4.801
4.667
4.756
414,371
+0.00(+0.00%)
May 25, 2018
4.756
4.756
4.756
0
-0.13(-2.73%)
May 24, 2018
4.845
4.934
4.756
4.890
452,823
+0.09(+1.85%)
May 23, 2018
4.623
4.890
4.623
4.801
521,369
+0.18(+3.85%)
May 22, 2018
4.667
4.756
4.623
4.623
474,732
-0.09(-1.89%)
May 21, 2018
4.667
4.845
4.645
4.712
595,326
+0.04(+0.95%)
May 18, 2018
4.623
4.756
4.578
4.667
735,488
+0.04(+0.96%)
May 17, 2018
4.578
4.667
4.534
4.623
706,640
+0.00(+0.00%)
May 16, 2018
4.623
4.667
4.534
4.623
605,562
+0.04(+0.97%)
May 15, 2018
4.578
4.667
4.534
4.578
548,784
+0.00(+0.00%)
May 14, 2018
4.578
4.623
4.506
4.578
670,487
+0.04(+0.98%)
May 11, 2018
4.623
4.667
4.490
4.534
562,236
-0.13(-2.86%)
May 10, 2018
4.623
4.667
4.534
4.667
499,449
+0.09(+1.94%)
May 09, 2018
4.578
4.667
4.490
4.578
806,377
+0.00(+0.00%)
May 08, 2018
4.890
4.934
4.534
4.578
1,124,755
-0.31(-6.36%)
May 07, 2018
4.979
5.023
4.867
4.890
441,555
-0.09(-1.79%)
May 04, 2018
4.801
5.023
4.712
4.979
383,598
+0.13(+2.75%)
May 03, 2018
4.890
4.934
4.801
4.845
572,873
-0.09(-1.80%)
May 02, 2018
4.890
4.979
4.845
4.934
506,004
+0.04(+0.91%)
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
.