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 28, 2008	11.41	11.42	10.83	10.87	419,384	-0.58(-5.05%)
Nov 26, 2008	11.06	11.94	10.79	11.44	1,250,557	+0.23(+2.03%)
Nov 25, 2008	10.34	11.22	10.21	11.22	2,054,040	+1.01(+9.84%)
Nov 24, 2008	9.054	10.31	8.889	10.21	1,798,446	+0.94(+10.18%)
Nov 21, 2008	8.799	9.412	8.497	9.268	2,406,184	+0.83(+9.88%)
Nov 20, 2008	8.813	8.813	7.416	8.435	3,200,118	-0.59(-6.49%)
Nov 19, 2008	9.812	9.894	9.013	9.020	1,580,172	-0.76(-7.75%)
Nov 18, 2008	10.35	10.35	9.426	9.777	996,738	-0.60(-5.77%)
Nov 17, 2008	10.73	10.91	10.33	10.38	1,084,358	-0.47(-4.32%)
Nov 14, 2008	11.74	12.03	10.56	10.84	0	-1.07(-8.96%)
Nov 13, 2008	11.02	11.96	10.05	11.91	1,574,372	+0.93(+8.46%)
Nov 12, 2008	11.57	11.86	10.77	10.98	1,325,337	-0.83(-7.05%)
Nov 11, 2008	11.93	12.23	11.46	11.82	634,710	-0.28(-2.28%)
Nov 10, 2008	13.32	13.76	11.90	12.09	881,630	-0.64(-5.03%)
Nov 07, 2008	12.67	13.02	12.52	12.73	0	+0.14(+1.09%)
Nov 06, 2008	12.13	12.79	12.10	12.59	1,192,595	+0.37(+3.04%)
Nov 05, 2008	12.69	13.10	12.05	12.22	1,776,839	-0.84(-6.43%)
Nov 04, 2008	12.64	13.11	12.31	13.06	742,457	+0.74(+5.98%)

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.