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, 2012	8.768	8.958	8.622	8.812	1,401,954	+0.14(+1.60%)
Jan 30, 2012	8.622	8.812	8.381	8.673	1,189,546	-0.05(-0.59%)
Jan 27, 2012	8.673	9.265	8.571	8.724	2,438,729	-0.01(-0.17%)
Jan 26, 2012	9.272	9.381	8.659	8.739	2,933,384	-0.56(-6.04%)
Jan 25, 2012	9.068	9.301	8.907	9.301	1,796,166	+0.21(+2.33%)
Jan 24, 2012	8.797	9.111	8.710	9.089	1,965,844	+0.28(+3.23%)
Jan 23, 2012	8.746	8.856	8.513	8.805	1,755,028	+0.02(+0.25%)
Jan 20, 2012	8.483	8.812	8.410	8.783	2,392,781	+0.26(+3.08%)
Jan 19, 2012	7.943	8.535	7.892	8.520	2,320,536	+0.61(+7.66%)
Jan 18, 2012	8.097	8.170	7.680	7.914	2,485,486	-0.15(-1.90%)
Jan 17, 2012	8.294	8.542	8.038	8.067	2,338,584	-0.15(-1.78%)
Jan 13, 2012	8.330	8.418	7.961	8.213	1,803,922	-0.22(-2.60%)
Jan 12, 2012	8.454	8.462	8.111	8.432	1,691,887	+0.01(+0.17%)
Jan 11, 2012	8.491	8.644	8.367	8.418	971,925	-0.12(-1.45%)
Jan 10, 2012	8.564	8.746	8.352	8.542	1,120,681	+0.04(+0.43%)
Jan 09, 2012	8.279	8.673	8.264	8.505	2,977,458	+0.34(+4.11%)
Jan 06, 2012	8.184	8.856	7.929	8.170	9,388,210	-0.04(-0.44%)
Jan 05, 2012	6.936	8.250	6.826	8.206	18,690,056	-1.69(-17.05%)

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.