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 (%)
Feb 28, 2017	8.060	8.060	7.701	7.821	1,180,272	-0.32(-3.92%)
Feb 27, 2017	8.100	8.220	7.940	8.140	1,227,451	-0.04(-0.49%)
Feb 24, 2017	7.980	8.299	7.900	8.180	763,616	+0.16(+1.99%)
Feb 23, 2017	8.379	8.379	7.980	8.020	946,369	-0.32(-3.83%)
Feb 22, 2017	8.459	8.499	8.260	8.339	462,497	-0.12(-1.42%)
Feb 21, 2017	8.459	8.539	8.339	8.459	940,839	+0.08(+0.95%)
Feb 17, 2017		8.379	8.379	8.379	0	+0.04(+0.48%)
Feb 16, 2017	8.659	8.659	8.260	8.339	518,746	-0.28(-3.24%)
Feb 15, 2017	8.459	8.659	8.435	8.619	409,366	+0.12(+1.41%)
Feb 14, 2017	8.459	8.619	8.419	8.499	582,496	+0.00(+0.00%)
Feb 13, 2017	8.659	8.698	8.379	8.499	424,629	-0.16(-1.84%)
Feb 10, 2017	8.619	8.738	8.459	8.659	714,105	+0.12(+1.40%)
Feb 09, 2017	8.299	8.599	8.260	8.539	1,031,272	+0.28(+3.38%)
Feb 08, 2017	7.821	8.299	7.821	8.260	981,210	+0.40(+5.08%)
Feb 07, 2017	8.020	8.100	7.821	7.861	730,509	-0.16(-1.99%)
Feb 06, 2017	8.100	8.260	7.940	8.020	651,698	-0.08(-0.99%)
Feb 03, 2017	8.120	8.260	8.020	8.100	800,328	+0.12(+1.50%)
Feb 02, 2017	7.940	8.080	7.861	7.980	620,254	-0.04(-0.50%)

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.