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 26, 2010	13.94	13.99	13.78	13.82	1,264,967	-0.08(-0.54%)
Feb 25, 2010	14.14	14.28	13.77	13.89	1,061,328	-0.36(-2.51%)
Feb 24, 2010	13.93	14.63	13.93	14.25	1,362,252	+0.32(+2.32%)
Feb 23, 2010	14.18	14.54	13.87	13.93	3,007,842	-0.88(-5.95%)
Feb 22, 2010	14.93	15.04	14.75	14.81	1,112,474	-0.12(-0.78%)
Feb 19, 2010	14.82	15.00	14.60	14.93	1,041,767	+0.05(+0.32%)
Feb 18, 2010	14.80	14.89	14.51	14.88	1,346,527	+0.00(+0.00%)
Feb 17, 2010	14.60	15.33	14.54	14.88	2,420,941	+0.28(+1.93%)
Feb 16, 2010	14.72	15.04	14.47	14.60	1,633,852	+0.14(+1.00%)
Feb 12, 2010	14.15	14.45	14.45	14.45	2,314,042	+0.13(+0.91%)
Feb 11, 2010	13.89	14.34	13.80	14.32	1,500,445	+0.33(+2.36%)
Feb 10, 2010	13.61	14.16	13.61	13.99	1,642,846	+0.39(+2.89%)
Feb 09, 2010	13.75	13.76	13.39	13.60	1,025,369	+0.19(+1.44%)
Feb 08, 2010	13.66	13.66	13.29	13.41	1,553,601	-0.27(-1.96%)
Feb 05, 2010	13.00	13.72	12.88	13.67	1,863,307	+0.67(+5.14%)
Feb 04, 2010	13.50	13.52	12.92	13.01	2,495,385	-0.59(-4.31%)
Feb 03, 2010	13.20	13.65	12.94	13.59	2,860,184	+0.23(+1.75%)
Feb 02, 2010	14.34	14.36	13.11	13.36	8,745,865	+1.06(+8.59%)

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.