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, 2016	6.430	6.657	6.430	6.642	1,215,749	+0.27(+4.28%)
Jan 28, 2016	6.445	6.505	6.316	6.369	803,548	+0.01(+0.12%)
Jan 27, 2016	6.445	6.627	6.339	6.362	1,086,297	-0.08(-1.18%)
Jan 26, 2016	6.172	6.505	6.157	6.437	1,322,270	+0.30(+4.81%)
Jan 25, 2016	6.309	6.452	6.134	6.142	894,620	-0.20(-3.11%)
Jan 22, 2016	6.384	6.566	6.302	6.339	1,552,976	+0.05(+0.72%)
Jan 21, 2016	6.134	6.589	6.074	6.293	1,830,329	+0.17(+2.85%)
Jan 20, 2016	6.021	6.218	5.773	6.119	1,852,659	+0.02(+0.25%)
Jan 19, 2016	6.331	6.331	6.036	6.104	1,890,120	-0.11(-1.71%)
Jan 15, 2016	6.316	6.210	6.210	6.210	1,950,550	-0.27(-4.09%)
Jan 14, 2016	6.240	6.627	6.096	6.475	3,007,935	+0.23(+3.64%)
Jan 13, 2016	6.407	6.498	6.096	6.248	1,805,789	-0.16(-2.48%)
Jan 12, 2016	6.513	6.581	6.225	6.407	1,613,921	-0.05(-0.70%)
Jan 11, 2016	6.581	6.710	6.316	6.452	1,782,023	-0.11(-1.62%)
Jan 08, 2016	6.627	6.763	6.437	6.558	2,046,867	-0.05(-0.80%)
Jan 07, 2016	6.574	6.907	6.574	6.611	2,924,074	-0.08(-1.13%)
Jan 06, 2016	6.649	6.786	6.528	6.687	1,978,850	-0.04(-0.56%)
Jan 05, 2016	6.837	6.881	6.524	6.725	3,618,775	-0.11(-1.63%)

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.