Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.48	11.61	11.28	11.50	391,652	+0.18(+1.55%)
Jan 28, 2011	11.78	11.81	11.32	11.32	589,893	-0.45(-3.78%)
Jan 27, 2011	12.04	12.21	11.76	11.77	287,923	-0.28(-2.30%)
Jan 26, 2011	12.05	12.26	11.93	12.05	386,502	+0.01(+0.06%)
Jan 25, 2011	11.77	12.09	11.48	12.04	573,142	+0.20(+1.67%)
Jan 24, 2011	12.24	12.30	11.79	11.84	734,171	-0.42(-3.40%)
Jan 21, 2011	12.13	12.26	12.01	12.26	811,679	+0.23(+1.88%)
Jan 20, 2011	12.26	12.48	11.56	12.03	1,150,396	-0.24(-1.96%)
Jan 19, 2011	12.50	12.62	12.23	12.27	799,424	-0.23(-1.81%)
Jan 18, 2011	12.41	12.53	12.24	12.50	782,255	+0.18(+1.42%)
Jan 14, 2011	12.17	12.34	11.91	12.32	535,685	+0.18(+1.50%)
Jan 13, 2011	12.16	12.21	12.08	12.14	745,775	-0.05(-0.42%)
Jan 12, 2011	12.12	12.22	12.00	12.19	500,053	+0.18(+1.52%)
Jan 11, 2011	11.90	12.05	11.67	12.01	958,451	+0.39(+3.33%)
Jan 10, 2011	11.69	11.69	11.24	11.62	862,279	-0.05(-0.44%)
Jan 07, 2011	12.05	12.05	11.62	11.67	727,084	-0.34(-2.80%)
Jan 06, 2011	12.05	12.05	11.75	12.01	1,156,252	+0.28(+2.43%)
Jan 05, 2011	11.64	11.81	11.45	11.72	1,157,141	+0.41(+3.61%)
Jan 04, 2011	11.32	11.68	11.21	11.32	1,242,257	+0.06(+0.52%)

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.