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 29, 2010	12.39	12.39	11.87	12.04	2,133,576	-0.22(-1.80%)
Jan 28, 2010	12.48	12.56	12.26	12.26	1,612,251	-0.19(-1.49%)
Jan 27, 2010	13.56	13.56	12.19	12.44	5,201,687	-1.12(-8.27%)
Jan 26, 2010	12.08	14.28	12.08	13.56	13,291,955	+1.60(+13.35%)
Jan 25, 2010	12.51	12.51	11.83	11.97	2,490,144	-0.43(-3.44%)
Jan 22, 2010	12.59	12.72	12.27	12.39	2,230,528	-0.22(-1.75%)
Jan 21, 2010	12.72	12.72	12.22	12.61	2,589,907	-0.08(-0.60%)
Jan 20, 2010	12.61	12.91	12.40	12.69	2,420,353	-0.01(-0.11%)
Jan 19, 2010	12.39	12.75	12.19	12.70	2,518,383	+0.32(+2.61%)
Jan 15, 2010	12.72	12.38	12.38	12.38	2,332,487	-0.14(-1.10%)
Jan 14, 2010	13.01	13.01	12.46	12.52	1,702,319	-0.43(-3.30%)
Jan 13, 2010	12.46	12.98	12.39	12.94	2,707,671	+0.55(+4.45%)
Jan 12, 2010	12.61	12.68	12.21	12.39	1,967,230	-0.10(-0.77%)
Jan 11, 2010	12.59	12.66	12.13	12.49	2,684,242	-0.11(-0.87%)
Jan 08, 2010	12.85	12.85	12.45	12.60	1,828,360	-0.28(-2.14%)
Jan 07, 2010	12.91	13.21	12.81	12.88	1,570,577	-0.34(-2.55%)
Jan 06, 2010	13.29	13.42	13.05	13.21	1,022,457	-0.06(-0.42%)
Jan 05, 2010	13.32	13.63	13.19	13.27	1,676,972	+0.06(+0.42%)

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.