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 (%)
Apr 30, 2018
4.934
5.023
4.801
4.934
662,194
+0.04(+0.91%)
Apr 27, 2018
5.067
5.067
4.801
4.890
790,208
-0.13(-2.65%)
Apr 26, 2018
4.979
5.067
4.979
5.023
432,658
+0.04(+0.89%)
Apr 25, 2018
4.979
5.023
4.934
4.979
330,735
+0.00(+0.00%)
Apr 24, 2018
5.023
5.090
4.912
4.979
542,623
-0.04(-0.88%)
Apr 23, 2018
4.979
5.067
4.934
5.023
668,117
+0.09(+1.80%)
Apr 20, 2018
5.023
5.112
4.934
4.934
839,232
-0.13(-2.63%)
Apr 19, 2018
4.979
5.112
4.934
5.067
789,578
+0.09(+1.79%)
Apr 18, 2018
5.067
5.134
4.801
4.979
1,141,569
-0.09(-1.75%)
Apr 17, 2018
4.979
5.156
4.956
5.067
1,226,278
+0.09(+1.79%)
Apr 16, 2018
4.890
4.979
4.823
4.979
668,053
+0.13(+2.75%)
Apr 13, 2018
4.756
4.890
4.690
4.845
1,244,127
+0.13(+2.83%)
Apr 12, 2018
4.667
4.801
4.623
4.712
697,235
+0.00(+0.00%)
Apr 11, 2018
4.801
4.845
4.623
4.712
1,416,346
-0.09(-1.85%)
Apr 10, 2018
4.712
4.801
4.623
4.801
701,713
+0.13(+2.86%)
Apr 09, 2018
4.667
4.801
4.534
4.667
819,978
+0.00(+0.00%)
Apr 06, 2018
4.490
4.667
4.490
4.667
1,089,141
+0.18(+3.96%)
Apr 05, 2018
4.578
4.645
4.467
4.490
905,397
-0.09(-1.94%)
Apr 04, 2018
4.276
4.622
4.276
4.578
1,757,491
+0.26(+6.00%)
Apr 03, 2018
4.233
4.449
4.233
4.319
1,123,165
+0.09(+2.04%)
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
.