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, 2018	3.887	3.931	3.801	3.887	1,571,834	+0.04(+1.12%)
Feb 27, 2018	3.974	4.103	3.844	3.844	2,217,698	-0.09(-2.20%)
Feb 26, 2018	4.103	4.147	3.931	3.931	866,419	-0.13(-3.19%)
Feb 23, 2018	4.017	4.147	3.931	4.060	702,712	+0.09(+2.17%)
Feb 22, 2018	3.801	4.060	3.801	3.974	962,458	+0.17(+4.55%)
Feb 21, 2018	3.887	4.016	3.801	3.801	1,100,775	-0.04(-1.12%)
Feb 20, 2018	4.017	4.103	3.844	3.844	1,313,726	-0.22(-5.32%)
Feb 16, 2018		4.060	4.060	4.060	0	+0.04(+1.08%)
Feb 15, 2018	4.060	4.103	3.887	4.017	717,461	+0.04(+1.09%)
Feb 14, 2018	3.887	4.103	3.801	3.974	1,421,236	+0.04(+1.10%)
Feb 13, 2018	4.017	4.147	3.887	3.931	1,193,561	-0.13(-3.19%)
Feb 12, 2018	4.190	4.255	4.017	4.060	991,129	-0.13(-3.09%)
Feb 09, 2018	4.190	4.319	4.017	4.190	1,115,933	+0.00(+0.00%)
Feb 08, 2018	4.319	4.363	4.082	4.190	1,179,348	-0.09(-2.02%)
Feb 07, 2018	4.060	4.406	4.037	4.276	1,404,379	+0.22(+5.32%)
Feb 06, 2018	3.844	4.183	3.801	4.060	1,490,230	+0.06(+1.62%)
Feb 05, 2018	3.974	4.060	3.931	3.995	1,149,186	-0.02(-0.54%)
Feb 02, 2018	4.103	4.168	4.017	4.017	1,024,804	-0.13(-3.13%)

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.