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 (%)
Apr 29, 2011	7.958	8.213	7.768	8.024	1,712,722	+0.07(+0.83%)
Apr 28, 2011	7.461	7.994	7.403	7.958	1,314,384	+0.46(+6.13%)
Apr 27, 2011	7.250	7.571	7.242	7.498	1,425,224	+0.27(+3.74%)
Apr 26, 2011	7.257	7.359	7.060	7.228	1,340,850	-0.03(-0.40%)
Apr 25, 2011	7.250	7.330	7.038	7.257	1,368,048	-0.22(-2.93%)
Apr 21, 2011	7.805	7.878	7.418	7.476	2,021,378	-0.31(-3.94%)
Apr 20, 2011	7.286	7.783	7.140	7.783	3,130,290	+0.51(+7.03%)
Apr 19, 2011	6.410	7.337	6.169	7.272	4,891,570	+0.87(+13.57%)
Apr 18, 2011	6.512	6.607	6.322	6.403	1,449,863	-0.22(-3.31%)
Apr 15, 2011	6.724	6.739	6.600	6.622	662,236	+0.03(+0.44%)
Apr 14, 2011	6.753	6.826	6.520	6.593	756,049	-0.15(-2.17%)
Apr 13, 2011	6.644	6.768	6.578	6.739	686,493	+0.15(+2.33%)
Apr 12, 2011	6.782	6.928	6.578	6.585	1,091,680	-0.26(-3.84%)
Apr 11, 2011	6.753	6.863	6.724	6.848	599,383	+0.10(+1.52%)
Apr 08, 2011	7.104	7.155	6.709	6.746	1,053,276	-0.36(-5.04%)
Apr 07, 2011	6.994	7.191	6.958	7.104	1,162,375	+0.11(+1.57%)
Apr 06, 2011	6.826	6.994	6.717	6.994	801,232	+0.26(+3.79%)
Apr 05, 2011	6.498	6.812	6.498	6.739	854,116	+0.22(+3.36%)
Apr 04, 2011	6.717	6.782	6.439	6.520	1,280,859	-0.18(-2.72%)

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.