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 (%)
Jun 28, 2013	11.51	11.79	11.48	11.65	3,007,556	+0.09(+0.76%)
Jun 27, 2013	12.07	12.07	11.47	11.56	1,824,673	-0.45(-3.77%)
Jun 26, 2013	11.46	12.04	11.43	12.02	4,193,499	+0.62(+5.45%)
Jun 25, 2013	12.39	12.92	10.92	11.40	12,322,913	-2.34(-17.06%)
Jun 24, 2013	13.64	13.91	13.42	13.74	2,459,864	-0.11(-0.79%)
Jun 21, 2013	13.50	13.99	13.37	13.85	2,278,086	+0.39(+2.87%)
Jun 20, 2013	13.68	13.72	13.39	13.46	1,416,180	-0.28(-2.07%)
Jun 19, 2013	14.15	14.24	13.70	13.75	2,320,433	-0.44(-3.09%)
Jun 18, 2013	14.24	14.47	14.07	14.19	1,210,363	+0.00(+0.00%)
Jun 17, 2013	14.30	14.61	14.08	14.19	1,251,856	+0.04(+0.31%)
Jun 14, 2013	14.27	14.78	14.14	14.14	1,635,898	-0.05(-0.36%)
Jun 13, 2013	15.51	15.56	14.11	14.19	4,647,806	-1.36(-8.73%)
Jun 12, 2013	16.62	16.81	15.46	15.55	2,105,001	-1.01(-6.08%)
Jun 11, 2013	16.41	17.22	16.14	16.56	1,707,381	+0.01(+0.04%)
Jun 10, 2013	16.46	16.81	16.22	16.55	963,155	+0.11(+0.67%)
Jun 07, 2013	15.32	16.51	15.23	16.44	1,479,021	+1.18(+7.75%)
Jun 06, 2013	15.36	15.47	15.13	15.26	1,095,464	-0.28(-1.83%)
Jun 05, 2013	16.21	16.21	15.48	15.54	1,218,687	-0.56(-3.49%)
Jun 04, 2013	16.28	16.54	15.89	16.11	1,098,535	-0.20(-1.25%)

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.