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 (%)
Mar 29, 2019
5.292
5.358
5.139
5.168
2,102,129
-0.11(-2.16%)
Mar 28, 2019
5.387
5.434
5.225
5.282
1,058,023
-0.06(-1.07%)
Mar 27, 2019
5.244
5.401
5.188
5.339
978,789
+0.10(+2.00%)
Mar 26, 2019
5.235
5.463
5.192
5.235
903,904
+0.04(+0.73%)
Mar 25, 2019
5.130
5.258
5.063
5.197
1,062,478
+0.06(+1.11%)
Mar 22, 2019
5.273
5.368
5.101
5.139
1,287,629
-0.16(-3.05%)
Mar 21, 2019
5.273
5.339
5.178
5.301
2,491,262
+0.00(+0.00%)
Mar 20, 2019
5.282
5.454
5.120
5.301
2,391,484
+0.01(+0.18%)
Mar 19, 2019
5.158
5.501
5.097
5.292
3,251,910
+0.14(+2.77%)
Mar 18, 2019
5.016
5.168
4.902
5.149
1,830,330
+0.15(+3.05%)
Mar 15, 2019
5.254
5.258
4.921
4.997
3,714,003
-0.24(-4.55%)
Mar 14, 2019
5.244
5.377
5.216
5.235
1,702,011
-0.03(-0.54%)
Mar 13, 2019
5.120
5.387
5.120
5.263
2,512,039
+0.14(+2.79%)
Mar 12, 2019
5.035
5.149
4.982
5.120
1,650,160
+0.07(+1.32%)
Mar 11, 2019
5.063
5.139
4.825
5.054
3,725,131
-0.01(-0.19%)
Mar 08, 2019
4.921
5.149
4.854
5.063
2,692,831
+0.20(+4.11%)
Mar 07, 2019
4.940
4.949
4.597
4.863
8,399,599
-0.70(-12.65%)
Mar 06, 2019
6.129
6.129
5.501
5.568
2,120,287
-0.53(-8.74%)
Mar 05, 2019
6.082
6.177
6.015
6.101
952,138
+0.04(+0.63%)
Mar 04, 2019
6.072
6.120
5.996
6.063
812,912
-0.01(-0.16%)
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
.