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 (%)
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%)
May 01, 2018
4.934
5.023
4.845
4.890
602,123
-0.04(-0.90%)
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%)
Apr 02, 2018
4.319
4.363
4.147
4.233
1,171,716
-0.04(-1.01%)
Mar 29, 2018
4.276
4.276
4.276
0
+0.04(+1.02%)
Mar 28, 2018
4.147
4.363
4.147
4.233
1,184,449
+0.04(+1.03%)
Mar 27, 2018
4.319
4.363
4.147
4.190
865,530
-0.13(-3.00%)
Mar 26, 2018
4.233
4.363
4.147
4.319
1,013,383
+0.13(+3.09%)
Mar 23, 2018
4.319
4.384
4.190
4.190
858,381
-0.13(-3.00%)
Mar 22, 2018
4.449
4.535
4.319
4.319
2,547,872
-0.13(-2.91%)
Mar 21, 2018
4.319
4.535
4.319
4.449
1,151,682
+0.13(+3.00%)
Mar 20, 2018
4.622
4.622
4.276
4.319
1,607,951
-0.26(-5.66%)
Mar 19, 2018
4.578
4.665
4.535
4.578
1,769,567
-0.04(-0.93%)
Mar 16, 2018
4.363
4.622
4.363
4.622
4,119,253
+0.22(+4.90%)
Mar 15, 2018
4.449
4.514
4.233
4.406
2,224,662
+0.26(+6.25%)
Mar 14, 2018
4.103
4.190
4.017
4.147
1,426,348
+0.04(+1.05%)
Mar 13, 2018
4.190
4.190
4.060
4.103
674,632
-0.09(-2.06%)
Mar 12, 2018
4.103
4.190
4.017
4.190
925,872
+0.13(+3.19%)
Mar 09, 2018
4.060
4.147
3.931
4.060
861,224
+0.00(+0.00%)
Mar 08, 2018
4.233
4.233
3.974
4.060
571,739
-0.13(-3.09%)
Mar 07, 2018
4.276
4.190
1,511,748
+0.04(+1.04%)
Mar 06, 2018
4.147
4.190
4.060
4.147
1,006,059
+0.00(+0.00%)
Mar 05, 2018
4.060
4.233
4.039
4.147
1,887,026
+0.09(+2.13%)
Mar 02, 2018
3.801
4.060
3.671
4.060
1,196,919
+0.30(+8.05%)
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
.