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, 2014	14.10	14.17	13.89	13.99	2,103,101	-0.04(-0.31%)
Feb 27, 2014	13.48	14.10	13.43	14.03	3,197,420	+0.55(+4.06%)
Feb 26, 2014	13.24	14.19	12.96	13.48	5,892,386	+0.55(+4.23%)
Feb 25, 2014	12.78	13.18	12.65	12.94	3,250,957	+0.12(+0.97%)
Feb 24, 2014	12.73	13.24	12.59	12.81	5,414,601	-0.10(-0.79%)
Feb 21, 2014	12.23	14.01	12.07	12.92	16,559,320	+0.66(+5.42%)
Feb 20, 2014	12.02	12.35	12.00	12.25	1,420,273	+0.26(+2.19%)
Feb 19, 2014	12.19	12.34	11.99	11.99	1,588,855	-0.20(-1.68%)
Feb 18, 2014	12.08	12.28	12.05	12.19	2,322,314	+0.19(+1.58%)
Feb 14, 2014	11.77	12.00	12.00	12.00	3,162,271	+0.26(+2.24%)
Feb 13, 2014	11.44	11.79	11.23	11.74	1,506,016	+0.25(+2.16%)
Feb 12, 2014	11.61	11.65	11.44	11.49	1,351,057	-0.08(-0.69%)
Feb 11, 2014	11.70	11.85	11.51	11.57	1,908,405	-0.15(-1.31%)
Feb 10, 2014	10.73	11.81	10.67	11.72	5,555,278	+0.95(+8.81%)
Feb 07, 2014	10.70	10.80	10.41	10.78	1,262,721	+0.12(+1.10%)
Feb 06, 2014	10.01	10.75	9.966	10.66	1,437,159	+0.66(+6.57%)
Feb 05, 2014	10.13	10.28	9.958	10.00	1,308,637	-0.17(-1.65%)
Feb 04, 2014	9.695	10.29	9.695	10.17	1,708,028	+0.50(+5.13%)

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.