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 27, 2009	11.88	12.70	11.88	12.35	0	+0.12(+1.01%)
Feb 26, 2009	12.14	12.52	12.10	12.23	1,989,875	+0.17(+1.37%)
Feb 25, 2009	11.73	12.33	11.53	12.06	1,432,967	+0.27(+2.28%)
Feb 24, 2009	11.41	11.94	11.11	11.79	1,208,007	+0.47(+4.13%)
Feb 23, 2009	11.77	11.95	11.28	11.33	1,595,352	-0.28(-2.43%)
Feb 20, 2009	11.10	11.69	11.10	11.61	0	+0.14(+1.26%)
Feb 19, 2009	11.49	11.90	11.43	11.46	1,472,633	-0.08(-0.72%)
Feb 18, 2009	11.62	11.99	11.31	11.55	1,337,515	-0.01(-0.06%)
Feb 17, 2009	11.57	11.73	11.14	11.55	1,500,874	-0.32(-2.67%)
Feb 13, 2009	12.05	12.15	11.70	11.87	862,728	-0.27(-2.21%)
Feb 12, 2009	11.93	12.26	11.34	12.14	1,762,153	-0.11(-0.90%)
Feb 11, 2009	12.10	12.30	12.01	12.25	2,118,101	+0.20(+1.66%)
Feb 10, 2009	11.97	12.30	11.82	12.05	2,079,053	+0.01(+0.06%)
Feb 09, 2009	11.92	12.18	11.60	12.04	1,015,381	+0.07(+0.58%)
Feb 06, 2009	11.41	12.39	11.41	11.97	0	+0.54(+4.70%)
Feb 05, 2009	10.82	11.50	10.67	11.44	1,079,333	+0.64(+5.93%)
Feb 04, 2009	11.35	11.35	10.69	10.80	1,126,983	-0.50(-4.45%)
Feb 03, 2009	11.22	11.36	10.69	11.30	1,562,886	+0.16(+1.42%)

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.