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, 2011	10.05	10.21	9.732	9.776	940,617	-0.23(-2.33%)
Feb 25, 2011	10.40	10.50	9.929	10.01	1,151,289	-0.36(-3.45%)
Feb 24, 2011	10.76	11.02	10.17	10.37	1,262,152	-0.37(-3.40%)
Feb 23, 2011	11.83	11.86	10.44	10.73	2,313,664	-0.91(-7.78%)
Feb 22, 2011	12.27	12.83	11.40	11.64	3,350,323	-1.95(-14.35%)
Feb 18, 2011	13.78	13.94	13.51	13.59	750,652	-0.17(-1.22%)
Feb 17, 2011	13.71	13.91	13.63	13.75	492,768	+0.05(+0.37%)
Feb 16, 2011	13.81	14.02	13.60	13.70	863,450	+0.06(+0.43%)
Feb 15, 2011	14.02	14.24	13.43	13.65	923,840	-0.07(-0.48%)
Feb 14, 2011	13.51	13.87	13.47	13.71	646,129	+0.20(+1.51%)
Feb 11, 2011	12.97	13.54	12.86	13.51	752,062	+0.47(+3.58%)
Feb 10, 2011	12.73	13.12	12.66	13.04	617,765	+0.32(+2.53%)
Feb 09, 2011	12.40	12.89	12.35	12.72	483,464	+0.23(+1.81%)
Feb 08, 2011	11.91	12.59	11.79	12.49	531,549	+0.58(+4.84%)
Feb 07, 2011	12.06	12.27	11.89	11.91	358,080	-0.10(-0.85%)
Feb 04, 2011	11.75	12.20	11.62	12.02	568,111	+0.28(+2.36%)
Feb 03, 2011	12.05	12.13	11.58	11.74	487,338	-0.24(-2.01%)
Feb 02, 2011	12.26	12.78	11.91	11.98	667,260	-0.37(-3.01%)

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.