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, 2010	11.65	11.92	11.57	11.65	3,030	-0.16(-1.38%)
Sep 29, 2010	11.78	11.85	11.64	11.81	529,576	-0.04(-0.30%)
Sep 28, 2010	11.84	12.07	11.42	11.85	1,252,162	+0.03(+0.24%)
Sep 27, 2010	12.34	12.34	11.75	11.82	770,026	-0.40(-3.24%)
Sep 24, 2010	12.39	12.51	12.17	12.21	765,366	+0.04(+0.29%)
Sep 23, 2010	12.13	12.56	11.97	12.18	2,078	-0.10(-0.82%)
Sep 22, 2010	12.63	12.87	12.03	12.28	1,110,816	-0.45(-3.50%)
Sep 21, 2010	11.64	12.87	11.60	12.72	2,044,824	+1.09(+9.39%)
Sep 20, 2010	11.48	11.67	11.43	11.63	1,050,056	+0.22(+1.95%)
Sep 17, 2010	11.41	11.80	11.28	11.41	5,676,104	-0.01(-0.13%)
Sep 15, 2010	11.13	11.47	10.99	11.42	1,062,814	+0.02(+0.19%)
Sep 14, 2010	11.24	11.54	11.24	11.40	1,419,991	+0.16(+1.41%)
Sep 13, 2010	11.13	11.37	11.05	11.24	1,166,298	+0.30(+2.76%)
Sep 10, 2010	11.15	11.28	10.85	10.94	780,239	-0.12(-1.10%)
Sep 09, 2010	11.24	11.39	10.92	11.06	668,090	+0.02(+0.19%)
Sep 08, 2010	11.29	11.67	11.01	11.04	892,615	-0.18(-1.60%)
Sep 07, 2010	11.44	11.49	11.18	11.22	1,691	-0.35(-3.04%)
Sep 03, 2010	11.66	11.93	11.52	11.57	1,168,935	+0.18(+1.62%)
Sep 02, 2010	11.59	11.67	10.95	11.39	853	+0.33(+3.01%)

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.