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 (%)
Nov 30, 2009	16.96	17.17	15.84	16.07	3,458,577	-0.72(-4.31%)
Nov 27, 2009	16.46	17.01	16.03	16.79	933,266	-0.25(-1.49%)
Nov 25, 2009	15.68	17.26	15.49	17.05	3,372,378	+1.93(+12.75%)
Nov 24, 2009	14.89	16.19	14.64	15.12	4,370,048	-1.07(-6.63%)
Nov 23, 2009	15.64	16.26	15.25	16.19	4,292,447	+0.84(+5.47%)
Nov 20, 2009	15.48	15.63	14.87	15.35	3,525,484	-0.01(-0.04%)
Nov 19, 2009	15.18	15.59	14.87	15.36	3,519,323	+0.12(+0.77%)
Nov 18, 2009	15.23	15.37	14.65	15.24	2,947,965	+0.06(+0.41%)
Nov 17, 2009	14.46	15.19	14.36	15.18	5,635,200	+1.07(+7.56%)
Nov 16, 2009	14.06	14.38	13.94	14.12	3,235,396	+0.31(+2.24%)
Nov 13, 2009	13.72	14.01	13.67	13.81	3,950,856	-0.03(-0.20%)
Nov 12, 2009	14.28	14.28	13.64	13.83	2,843,865	-0.28(-1.95%)
Nov 11, 2009	13.65	14.18	13.44	14.11	5,036,223	+0.61(+4.54%)
Nov 10, 2009	12.76	13.61	12.74	13.50	5,763,471	+0.72(+5.60%)
Nov 09, 2009	11.87	12.84	11.73	12.78	3,674,192	+1.04(+8.86%)
Nov 06, 2009	11.61	11.84	11.57	11.74	1,498,368	+0.12(+1.07%)
Nov 05, 2009	11.89	11.89	11.45	11.62	1,698,030	+0.00(+0.00%)
Nov 04, 2009	11.62	11.86	11.48	11.62	2,103,066	+0.07(+0.60%)
Nov 03, 2009	11.60	11.68	11.22	11.55	2,877,343	+0.08(+0.72%)

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.