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 (%)
Oct 31, 2012	11.30	12.29	11.30	12.29	2,846,628	+1.45(+13.40%)
Oct 26, 2012	11.01	10.84	10.84	10.84	764,577	-0.14(-1.26%)
Oct 25, 2012	11.15	11.18	10.78	10.98	610,779	-0.12(-1.12%)
Oct 24, 2012	11.17	11.35	10.84	11.10	996,153	-0.08(-0.72%)
Oct 23, 2012	10.48	11.39	10.26	11.18	1,880,311	+0.23(+2.13%)
Oct 19, 2012	11.40	11.40	10.83	10.95	1,427,894	-0.47(-4.09%)
Oct 18, 2012	10.99	11.43	10.86	11.42	1,388,766	+0.39(+3.58%)
Oct 17, 2012	11.10	11.16	10.94	11.02	913,393	-0.04(-0.33%)
Oct 16, 2012	11.34	11.48	10.92	11.06	818,786	-0.25(-2.19%)
Oct 15, 2012	11.13	11.32	10.97	11.31	794,399	+0.20(+1.77%)
Oct 12, 2012	11.86	11.89	10.88	11.11	2,541,002	-0.58(-4.93%)
Oct 11, 2012	11.04	11.94	10.94	11.69	4,815,920	+0.78(+7.16%)
Oct 10, 2012	10.06	11.29	10.05	10.91	6,042,171	+0.82(+8.18%)
Oct 09, 2012	10.48	10.59	10.04	10.08	1,577,769	-0.38(-3.63%)
Oct 08, 2012	9.688	10.48	9.659	10.46	1,950,452	+0.73(+7.50%)
Oct 05, 2012	9.768	9.958	9.674	9.732	1,028,386	+0.04(+0.38%)
Oct 04, 2012	9.279	9.958	9.279	9.695	3,071,540	+0.42(+4.57%)
Oct 03, 2012	9.345	9.411	9.119	9.272	987,118	-0.09(-0.94%)
Oct 02, 2012	9.141	9.374	8.849	9.360	983,649	+0.34(+3.72%)

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.