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, 2019
4.898
4.956
4.761
4.917
1,362,304
+0.03(+0.60%)
Apr 29, 2019
4.917
4.976
4.878
4.888
809,034
-0.02(-0.40%)
Apr 26, 2019
4.800
4.947
4.732
4.908
1,188,815
+0.09(+1.83%)
Apr 25, 2019
4.810
4.888
4.741
4.820
677,658
-0.02(-0.40%)
Apr 24, 2019
4.644
4.898
4.644
4.839
1,218,241
+0.21(+4.43%)
Apr 23, 2019
4.468
4.649
4.419
4.634
1,448,753
+0.18(+3.95%)
Apr 22, 2019
4.702
4.781
4.429
4.458
1,421,761
-0.22(-4.80%)
Apr 18, 2019
4.673
4.741
4.517
4.683
1,540,181
+0.01(+0.21%)
Apr 17, 2019
4.829
4.831
4.624
4.673
1,951,958
-0.15(-3.04%)
Apr 16, 2019
4.966
4.996
4.800
4.820
1,399,675
-0.15(-2.95%)
Apr 15, 2019
4.976
5.035
4.829
4.966
1,939,732
-0.02(-0.39%)
Apr 12, 2019
5.142
5.158
4.952
4.986
1,790,690
-0.15(-2.86%)
Apr 11, 2019
5.230
5.235
5.108
5.132
1,066,371
-0.08(-1.50%)
Apr 10, 2019
5.162
5.250
5.118
5.211
759,650
+0.03(+0.57%)
Apr 09, 2019
5.201
5.230
5.123
5.181
1,164,374
-0.03(-0.56%)
Apr 08, 2019
5.328
5.367
5.142
5.211
1,419,049
-0.16(-2.91%)
Apr 05, 2019
5.475
5.514
5.338
5.367
1,336,829
-0.13(-2.31%)
Apr 04, 2019
5.416
5.504
5.322
5.494
1,125,868
+0.10(+1.81%)
Apr 03, 2019
5.387
5.492
5.349
5.396
1,799,955
+0.06(+1.07%)
Apr 02, 2019
5.225
5.406
5.168
5.339
1,923,132
+0.10(+2.00%)
Apr 01, 2019
5.187
5.320
5.168
5.235
1,664,229
+0.07(+1.29%)
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%)
Mar 01, 2019
6.072
6.167
5.872
6.072
1,109,115
+0.08(+1.27%)
Feb 28, 2019
6.120
6.158
5.958
5.996
1,228,174
-0.16(-2.63%)
Feb 27, 2019
6.148
6.229
6.086
6.158
639,995
+0.00(+0.00%)
Feb 26, 2019
6.110
6.177
5.967
6.158
1,139,327
+0.04(+0.62%)
Feb 25, 2019
6.139
6.215
6.082
6.120
707,291
+0.03(+0.47%)
Feb 22, 2019
6.063
6.129
6.034
6.091
702,285
+0.07(+1.11%)
Feb 21, 2019
6.053
6.110
5.939
6.025
810,120
+0.00(+0.00%)
Feb 20, 2019
5.948
6.034
5.844
6.025
779,995
+0.09(+1.44%)
Feb 19, 2019
6.015
6.015
5.796
5.939
864,912
-0.09(-1.42%)
Feb 15, 2019
5.844
6.129
5.815
6.025
1,438,194
+0.21(+3.60%)
Feb 14, 2019
5.777
5.844
5.653
5.815
708,847
-0.01(-0.16%)
Feb 13, 2019
5.796
5.853
5.720
5.825
677,193
+0.07(+1.16%)
Feb 12, 2019
5.710
5.882
5.701
5.758
1,207,869
+0.08(+1.34%)
Feb 11, 2019
5.568
5.710
5.473
5.682
794,150
+0.12(+2.23%)
Feb 08, 2019
5.530
5.596
5.406
5.558
716,995
+0.00(+0.00%)
Feb 07, 2019
5.482
5.615
5.406
5.558
1,360,704
+0.05(+0.86%)
Feb 06, 2019
5.615
5.672
5.463
5.511
1,331,411
-0.13(-2.36%)
Feb 05, 2019
5.615
5.682
5.463
5.644
1,152,944
+0.07(+1.19%)
Feb 04, 2019
5.434
5.663
5.377
5.577
1,352,307
+0.13(+2.45%)
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
.