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 (%)
Feb 28, 2013	11.13	12.18	11.13	11.49	7,286,096	+0.37(+3.35%)
Feb 27, 2013	11.27	11.40	10.91	11.12	2,633,742	-0.17(-1.49%)
Feb 26, 2013	11.11	11.51	10.81	11.29	4,025,870	+0.29(+2.66%)
Feb 25, 2013	10.73	11.32	10.47	10.99	8,966,122	+1.13(+11.47%)
Feb 22, 2013	9.688	9.936	9.608	9.863	1,703,712	+0.23(+2.43%)
Feb 21, 2013	9.564	9.834	9.538	9.630	2,148,316	+0.04(+0.46%)
Feb 20, 2013	9.644	9.681	9.520	9.586	1,692,250	-0.01(-0.08%)
Feb 19, 2013	9.622	9.768	9.425	9.593	1,852,381	+0.08(+0.84%)
Feb 15, 2013	9.586	9.717	9.454	9.513	1,094,642	-0.08(-0.84%)
Feb 14, 2013	10.13	10.15	9.564	9.593	2,726,391	-0.77(-7.46%)
Feb 13, 2013	10.76	10.76	10.24	10.37	1,321,195	-0.19(-1.80%)
Feb 12, 2013	10.55	10.70	10.45	10.56	797,412	+0.01(+0.14%)
Feb 11, 2013	10.45	10.70	10.35	10.54	1,254,917	+0.04(+0.42%)
Feb 08, 2013	10.19	10.54	10.11	10.50	865,876	+0.30(+2.93%)
Feb 07, 2013	10.23	10.34	9.995	10.20	923,370	-0.03(-0.29%)
Feb 06, 2013	10.33	10.43	10.09	10.23	1,215,397	+0.55(+5.74%)
Feb 04, 2013	9.732	9.732	9.491	9.674	1,127,597	-0.03(-0.30%)

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.