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 (%)
Jan 30, 2015	17.46	17.46	17.02	17.15	745,902	-0.38(-2.17%)
Jan 29, 2015	17.15	17.54	16.98	17.53	421,650	+0.39(+2.30%)
Jan 28, 2015	17.84	17.95	17.11	17.13	488,387	-0.65(-3.65%)
Jan 27, 2015	17.59	17.92	17.59	17.78	344,565	-0.03(-0.16%)
Jan 26, 2015	17.53	17.84	17.32	17.81	619,102	+0.24(+1.37%)
Jan 23, 2015	16.94	17.66	16.88	17.57	1,411,498	+0.70(+4.15%)
Jan 22, 2015	16.59	17.00	16.48	16.87	975,766	+0.38(+2.30%)
Jan 21, 2015	16.47	16.67	16.35	16.49	578,112	+0.08(+0.49%)
Jan 20, 2015	16.83	16.98	16.24	16.41	1,093,800	-0.39(-2.35%)
Jan 16, 2015	16.75	16.94	16.60	16.81	1,072,886	-0.01(-0.04%)
Jan 15, 2015	17.47	17.62	16.68	16.81	1,155,133	-0.62(-3.56%)
Jan 14, 2015	17.27	17.71	17.21	17.43	835,283	-0.09(-0.50%)
Jan 13, 2015	18.11	18.22	17.16	17.52	1,228,585	-0.44(-2.44%)
Jan 12, 2015	18.11	18.19	17.81	17.96	790,428	-0.15(-0.81%)
Jan 09, 2015	18.13	18.22	17.80	18.11	944,273	+0.05(+0.28%)
Jan 08, 2015	17.66	18.11	17.38	18.05	1,221,059	+0.85(+4.92%)
Jan 07, 2015	17.02	17.34	16.89	17.21	1,049,617	+0.39(+2.34%)
Jan 06, 2015	17.30	17.40	16.54	16.81	1,946,625	-0.46(-2.66%)
Jan 05, 2015	17.05	17.67	17.02	17.27	1,081,923	+0.12(+0.68%)

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.