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 (%)
Apr 28, 2017	7.141	7.182	6.898	6.938	1,496,815	-0.20(-2.84%)
Apr 27, 2017	7.222	7.303	7.100	7.141	744,416	-0.08(-1.12%)
Apr 26, 2017	7.182	7.344	7.100	7.222	1,446,867	+0.08(+1.14%)
Apr 25, 2017	7.141	7.222	7.060	7.141	1,284,357	+0.04(+0.57%)
Apr 24, 2017	7.182	7.222	7.032	7.100	1,265,287	+0.00(+0.00%)
Apr 21, 2017	7.222	7.242	7.060	7.100	1,100,058	-0.16(-2.23%)
Apr 20, 2017	7.141	7.344	7.141	7.263	1,897,386	+0.16(+2.29%)
Apr 19, 2017	7.141	7.303	6.979	7.100	4,268,957	-0.49(-6.42%)
Apr 18, 2017	7.506	7.668	7.425	7.587	576,055	+0.08(+1.08%)
Apr 17, 2017	7.466	7.547	7.344	7.506	486,556	+0.08(+1.09%)
Apr 13, 2017	7.587	7.648	7.384	7.425	635,089	-0.16(-2.14%)
Apr 12, 2017	7.466	7.628	7.466	7.587	933,056	+0.00(+0.00%)
Apr 11, 2017	7.466	7.668	7.384	7.587	1,012,979	+0.04(+0.54%)
Apr 10, 2017	7.222	7.547	7.222	7.547	1,095,242	+0.24(+3.33%)
Apr 07, 2017	7.222	7.303	7.100	7.303	1,622,802	+0.08(+1.12%)
Apr 06, 2017	7.222	7.384	7.141	7.222	932,668	+0.04(+0.56%)
Apr 05, 2017	7.222	7.344	6.979	7.182	1,462,083	-0.04(-0.56%)
Apr 04, 2017	7.222	7.302	7.142	7.222	765,284	-0.08(-1.09%)

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.