Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
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%)
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
.