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 31, 2018
4.787
4.787
4.787
0
+0.14(+2.94%)
Aug 30, 2018
4.833
4.924
4.579
4.650
1,105,639
-0.23(-4.67%)
Aug 29, 2018
4.833
4.924
4.650
4.878
937,417
+0.05(+0.94%)
Aug 28, 2018
5.015
5.061
4.787
4.833
992,783
-0.18(-3.64%)
Aug 27, 2018
5.015
5.061
4.878
5.015
702,430
+0.05(+0.92%)
Aug 24, 2018
5.197
5.243
4.901
4.969
1,123,139
-0.27(-5.22%)
Aug 23, 2018
5.243
5.243
5.129
5.243
547,289
+0.05(+0.88%)
Aug 22, 2018
5.380
5.425
5.152
5.197
858,433
-0.23(-4.20%)
Aug 21, 2018
5.425
5.471
5.334
5.425
502,354
+0.00(+0.00%)
Aug 20, 2018
5.471
5.517
5.380
5.425
529,080
-0.05(-0.83%)
Aug 17, 2018
5.653
5.653
5.403
5.471
712,751
-0.18(-3.23%)
Aug 16, 2018
5.790
5.790
5.608
5.653
888,090
-0.09(-1.59%)
Aug 15, 2018
5.699
5.790
5.653
5.744
644,737
+0.00(+0.00%)
Aug 14, 2018
5.653
5.744
5.608
5.744
776,815
+0.14(+2.44%)
Aug 13, 2018
5.608
5.608
5.517
5.608
519,899
+0.05(+0.82%)
Aug 10, 2018
5.471
5.608
5.471
5.562
756,180
+0.05(+0.83%)
Aug 09, 2018
5.425
5.562
5.380
5.517
601,031
+0.09(+1.68%)
Aug 08, 2018
5.380
5.471
5.289
5.425
356,873
+0.05(+0.85%)
Aug 07, 2018
5.380
5.425
5.289
5.380
623,093
+0.00(+0.00%)
Aug 06, 2018
5.334
5.421
5.243
5.380
630,403
+0.00(+0.00%)
Aug 03, 2018
5.517
5.562
5.106
5.380
3,009,588
-0.14(-2.48%)
Aug 02, 2018
5.425
5.539
5.390
5.517
390,807
+0.05(+0.83%)
Aug 01, 2018
5.562
5.562
5.425
5.471
915,100
-0.09(-1.64%)
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%)
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
.