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 (%)
Dec 31, 2018
6.056
6.615
6.047
6.606
2,992,368
+0.55(+9.08%)
Dec 28, 2018
5.823
6.214
5.748
6.056
2,147,112
+0.24(+4.17%)
Dec 27, 2018
5.786
5.832
5.590
5.814
1,482,202
-0.04(-0.64%)
Dec 26, 2018
5.590
5.907
5.525
5.851
1,651,610
+0.34(+6.08%)
Dec 24, 2018
5.311
5.711
5.301
5.515
1,102,321
+0.12(+2.25%)
Dec 21, 2018
5.692
5.832
5.283
5.394
5,852,393
-0.40(-6.91%)
Dec 20, 2018
5.879
6.033
5.683
5.795
2,130,191
-0.05(-0.80%)
Dec 19, 2018
6.084
6.196
5.748
5.842
1,697,413
-0.08(-1.42%)
Dec 18, 2018
6.056
6.140
5.916
5.925
1,482,508
-0.12(-2.00%)
Dec 17, 2018
6.345
6.373
6.028
6.047
2,777,970
+0.00(+0.00%)
Dec 14, 2018
6.149
6.298
6.028
6.047
984,039
-0.16(-2.55%)
Dec 13, 2018
6.363
6.540
6.177
6.205
997,079
-0.18(-2.77%)
Dec 12, 2018
6.680
6.708
6.373
6.382
668,755
-0.26(-3.93%)
Dec 11, 2018
6.587
6.745
6.550
6.643
672,498
+0.10(+1.57%)
Dec 10, 2018
6.326
6.606
6.317
6.540
971,811
+0.20(+3.24%)
Dec 07, 2018
6.326
6.470
6.252
6.335
1,088,153
-0.02(-0.29%)
Dec 06, 2018
6.363
6.410
6.102
6.354
1,393,311
-0.11(-1.73%)
Dec 04, 2018
6.922
6.969
6.447
6.466
1,102,106
-0.45(-6.47%)
Dec 03, 2018
7.127
7.127
6.904
6.913
1,043,294
-0.14(-1.98%)
Nov 30, 2018
6.708
7.183
6.708
7.053
1,735,378
+0.33(+4.85%)
Nov 29, 2018
6.950
6.960
6.689
6.727
937,337
-0.22(-3.22%)
Nov 28, 2018
6.633
7.039
6.633
6.950
2,241,871
+0.34(+5.22%)
Nov 27, 2018
6.298
6.606
6.298
6.606
1,032,142
+0.28(+4.42%)
Nov 26, 2018
6.289
6.373
6.186
6.326
972,833
+0.11(+1.80%)
Nov 23, 2018
6.466
6.489
6.186
6.214
690,695
-0.25(-3.89%)
Nov 21, 2018
6.466
6.466
6.466
0
+0.41(+6.77%)
Nov 20, 2018
6.140
6.363
5.823
6.056
2,145,293
-0.24(-3.85%)
Nov 19, 2018
6.475
6.503
6.205
6.298
1,206,270
-0.15(-2.31%)
Nov 16, 2018
6.401
6.498
6.363
6.447
834,522
+0.00(+0.00%)
Nov 15, 2018
6.382
6.550
6.373
6.447
890,371
+0.02(+0.29%)
Nov 14, 2018
6.475
6.512
6.391
6.429
551,298
-0.01(-0.14%)
Nov 13, 2018
6.373
6.512
6.363
6.438
1,402,390
+0.07(+1.17%)
Nov 12, 2018
6.345
6.545
6.261
6.363
1,165,264
+0.00(+0.00%)
Nov 09, 2018
6.456
6.484
6.270
6.363
515,525
-0.12(-1.87%)
Nov 08, 2018
6.345
6.550
6.298
6.484
873,068
+0.10(+1.61%)
Nov 07, 2018
6.307
6.419
6.289
6.382
1,411,681
+0.11(+1.78%)
Nov 06, 2018
6.214
6.429
6.158
6.270
1,086,136
+0.07(+1.20%)
Nov 05, 2018
6.233
6.307
6.168
6.196
1,032,213
-0.05(-0.75%)
Nov 02, 2018
5.925
6.252
5.925
6.242
1,026,329
+0.33(+5.51%)
Nov 01, 2018
5.897
6.000
5.683
5.916
741,488
+0.02(+0.32%)
Oct 31, 2018
5.991
6.019
5.879
5.897
783,924
-0.07(-1.09%)
Oct 30, 2018
5.795
6.047
5.748
5.963
940,350
+0.16(+2.73%)
Oct 29, 2018
5.814
6.019
5.748
5.804
704,651
-0.01(-0.16%)
Oct 26, 2018
5.991
6.000
5.683
5.814
1,230,371
-0.20(-3.26%)
Oct 25, 2018
6.037
6.102
5.953
6.009
776,619
-0.02(-0.31%)
Oct 24, 2018
6.112
6.186
5.995
6.028
1,250,162
-0.12(-1.97%)
Oct 23, 2018
6.009
6.186
5.879
6.149
1,199,576
+0.05(+0.76%)
Oct 22, 2018
6.149
6.247
5.981
6.102
1,120,500
-0.06(-0.91%)
Oct 19, 2018
6.354
6.401
6.112
6.158
1,367,651
-0.22(-3.50%)
Oct 18, 2018
6.540
6.540
6.270
6.382
1,246,458
-0.15(-2.28%)
Oct 17, 2018
6.429
6.633
6.335
6.531
1,145,718
+0.13(+2.04%)
Oct 16, 2018
6.410
6.419
6.252
6.401
1,358,974
-0.03(-0.43%)
Oct 15, 2018
6.252
6.494
6.065
6.429
1,451,435
+0.11(+1.77%)
Oct 12, 2018
6.531
6.550
6.186
6.317
1,997,166
-0.10(-1.60%)
Oct 11, 2018
6.611
6.638
6.268
6.419
2,395,157
-0.21(-3.16%)
Oct 10, 2018
6.556
6.684
6.501
6.629
3,679,196
+0.06(+0.97%)
Oct 09, 2018
6.355
6.686
6.346
6.565
3,048,814
+0.16(+2.56%)
Oct 08, 2018
6.447
6.830
6.346
6.401
5,347,582
+0.06(+1.01%)
Oct 05, 2018
6.064
6.369
5.991
6.337
4,154,881
+0.27(+4.51%)
Oct 04, 2018
6.091
6.501
5.881
6.064
10,192,098
+1.09(+21.79%)
Oct 03, 2018
5.106
5.124
4.951
4.979
2,074,736
-0.08(-1.62%)
Oct 02, 2018
5.197
5.279
5.051
5.061
2,381,923
-0.18(-3.48%)
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
.