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, 2012	9.776	9.966	9.608	9.717	1,142,190	-0.07(-0.67%)
Feb 28, 2012	9.659	9.849	9.535	9.783	1,416,151	+0.10(+1.06%)
Feb 27, 2012	9.527	9.739	9.440	9.681	1,061,506	+0.12(+1.22%)
Feb 24, 2012	9.403	9.695	9.272	9.564	1,624,721	+0.08(+0.85%)
Feb 23, 2012	8.943	9.498	8.922	9.484	2,857,639	+0.45(+4.93%)
Feb 22, 2012	9.089	9.250	8.885	9.038	2,350,066	-0.12(-1.28%)
Feb 21, 2012	9.367	10.08	8.849	9.155	3,391,384	-0.42(-4.35%)
Feb 17, 2012	9.841	10.17	9.469	9.571	2,775,546	-0.18(-1.87%)
Feb 16, 2012	10.09	10.21	9.681	9.754	1,638,023	-0.26(-2.62%)
Feb 15, 2012	10.58	10.65	9.958	10.02	2,861,888	-0.56(-5.31%)
Feb 14, 2012	9.688	10.76	9.367	10.58	2,658,399	+0.90(+9.28%)
Feb 13, 2012	9.637	9.893	9.323	9.681	1,498,691	+0.15(+1.53%)
Feb 10, 2012	9.710	10.05	9.308	9.535	1,405,026	-0.24(-2.46%)
Feb 09, 2012	9.703	9.973	9.615	9.776	1,249,098	+0.09(+0.90%)
Feb 08, 2012	10.18	10.32	9.659	9.688	1,491,545	-0.44(-4.33%)
Feb 07, 2012	9.681	10.21	9.595	10.13	1,373,104	+0.42(+4.29%)
Feb 06, 2012	9.141	9.754	9.111	9.710	949,821	+0.52(+5.64%)
Feb 03, 2012	8.907	9.885	8.863	9.192	2,657,817	+0.37(+4.22%)
Feb 02, 2012	8.724	8.900	8.651	8.819	1,037,851	+0.12(+1.34%)

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.