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 (%)
Sep 30, 2013	9.352	9.506	9.192	9.447	1,149,882	+0.00(+0.00%)
Sep 27, 2013	9.418	9.535	9.345	9.447	7,124,199	-0.07(-0.77%)
Sep 26, 2013	9.586	9.754	9.462	9.520	1,219,164	-0.05(-0.53%)
Sep 25, 2013	9.761	9.761	9.454	9.571	2,399,273	-0.23(-2.38%)
Sep 24, 2013	9.608	9.893	9.411	9.805	2,460,337	+0.15(+1.59%)
Sep 23, 2013	9.644	9.834	9.630	9.652	1,348,330	+0.01(+0.15%)
Sep 20, 2013	9.856	9.918	9.608	9.637	2,415,221	-0.19(-1.93%)
Sep 19, 2013	9.966	10.13	9.812	9.827	1,210,913	-0.15(-1.54%)
Sep 18, 2013	9.820	10.09	9.798	9.980	768,971	+0.08(+0.81%)
Sep 17, 2013	9.914	9.995	9.805	9.900	906,399	+0.06(+0.59%)
Sep 16, 2013	9.895	9.973	9.805	9.841	1,518,409	-0.02(-0.22%)
Sep 13, 2013	9.885	9.973	9.790	9.863	1,790,197	-0.09(-0.95%)
Sep 12, 2013	10.05	10.05	9.834	9.958	975,343	-0.12(-1.23%)
Sep 11, 2013	10.08	10.18	10.00	10.08	1,025,462	+0.02(+0.22%)
Sep 10, 2013	9.812	10.18	9.794	10.06	1,820,180	+0.34(+3.45%)
Sep 09, 2013	9.871	9.929	9.652	9.725	2,205,729	-0.12(-1.19%)
Sep 06, 2013	9.761	10.06	9.601	9.841	2,927,949	+0.07(+0.75%)
Sep 05, 2013	9.907	9.966	9.732	9.768	1,920,885	-0.04(-0.37%)
Sep 04, 2013	10.01	10.04	9.783	9.805	2,116,485	-0.23(-2.33%)

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.