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 29, 2016	7.073	7.558	7.020	7.346	2,182,433	+0.27(+3.85%)
Feb 26, 2016	6.945	7.126	6.907	7.073	1,030,618	+0.17(+2.41%)
Feb 25, 2016	6.945	6.983	6.748	6.907	1,196,579	-0.01(-0.11%)
Feb 24, 2016	6.687	6.930	6.498	6.914	1,354,306	+0.15(+2.24%)
Feb 23, 2016	6.846	6.846	6.634	6.763	887,314	-0.11(-1.54%)
Feb 22, 2016	6.687	6.922	6.566	6.869	1,222,435	+0.33(+4.98%)
Feb 19, 2016	6.899	6.899	6.468	6.543	1,635,052	-0.39(-5.68%)
Feb 18, 2016	6.983	6.983	6.627	6.937	1,535,751	-0.05(-0.65%)
Feb 17, 2016	6.680	7.096	6.680	6.983	2,368,752	+0.33(+5.01%)
Feb 16, 2016	6.437	6.680	6.339	6.649	1,338,334	+0.33(+5.15%)
Feb 12, 2016	6.218	6.324	6.324	6.324	1,301,687	+0.12(+1.95%)
Feb 11, 2016	6.028	6.336	5.983	6.202	1,478,335	+0.10(+1.61%)
Feb 10, 2016	6.157	6.263	6.043	6.104	1,184,153	-0.02(-0.37%)
Feb 09, 2016	6.195	6.259	6.104	6.127	1,156,049	-0.16(-2.53%)
Feb 08, 2016	6.293	6.312	6.096	6.286	2,188,128	+0.03(+0.48%)
Feb 05, 2016	6.331	6.505	6.172	6.255	3,098,827	-0.07(-1.08%)
Feb 04, 2016	5.794	6.407	5.551	6.324	3,375,657	+0.77(+13.92%)
Feb 03, 2016	6.074	6.089	5.491	5.551	6,473,226	-0.58(-9.39%)
Feb 02, 2016	6.437	6.475	6.089	6.127	1,171,572	-0.35(-5.38%)

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.