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 (%)
Jul 29, 2016	10.10	10.23	10.00	10.16	695,401	+0.10(+1.00%)
Jul 28, 2016	10.11	10.17	9.989	10.06	522,471	-0.09(-0.84%)
Jul 27, 2016	10.25	10.34	10.09	10.14	537,821	-0.04(-0.38%)
Jul 26, 2016	10.06	10.32	9.966	10.18	888,591	+0.14(+1.39%)
Jul 25, 2016	9.896	10.10	9.787	10.04	922,775	+0.12(+1.17%)
Jul 22, 2016	9.803	9.951	9.749	9.927	457,685	+0.11(+1.11%)
Jul 21, 2016	9.896	9.982	9.799	9.818	395,313	-0.05(-0.47%)
Jul 20, 2016	9.850	9.935	9.764	9.865	513,531	+0.00(+0.00%)
Jul 19, 2016	9.795	9.982	9.710	9.865	799,872	+0.06(+0.63%)
Jul 18, 2016	9.663	9.857	9.624	9.803	634,786	+0.17(+1.77%)
Jul 15, 2016	9.795	9.850	9.617	9.632	718,021	-0.11(-1.12%)
Jul 14, 2016	9.888	10.05	9.725	9.741	844,894	-0.10(-1.03%)
Jul 13, 2016	9.997	10.07	9.729	9.842	1,625,980	-0.16(-1.55%)
Jul 12, 2016	9.896	10.10	9.888	9.997	1,213,978	+0.16(+1.58%)
Jul 11, 2016	9.787	9.861	9.733	9.842	995,674	+0.14(+1.44%)
Jul 08, 2016	9.469	9.717	9.430	9.702	1,190,255	+0.27(+2.88%)
Jul 07, 2016	9.415	9.554	9.372	9.430	1,093,275	+0.01(+0.08%)
Jul 06, 2016	9.073	9.430	9.065	9.422	1,836,938	+0.38(+4.21%)
Jul 05, 2016	9.095	9.157	8.881	9.042	1,991,109	-0.11(-1.17%)

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.