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 31, 2011	15.72	15.90	15.45	15.75	285,936	+0.24(+1.55%)
Jan 28, 2011	16.14	16.18	15.50	15.51	430,667	-0.61(-3.78%)
Jan 27, 2011	16.49	16.73	16.11	16.12	210,206	-0.38(-2.30%)
Jan 26, 2011	16.51	16.79	16.34	16.50	282,176	+0.01(+0.06%)
Jan 25, 2011	16.12	16.56	15.73	16.49	418,438	+0.27(+1.66%)
Jan 24, 2011	16.77	16.85	16.15	16.22	536,001	-0.57(-3.39%)
Jan 21, 2011	16.61	16.79	16.45	16.79	592,588	+0.31(+1.88%)
Jan 20, 2011	16.79	17.10	15.84	16.48	839,877	-0.33(-1.96%)
Jan 19, 2011	17.12	17.29	16.75	16.81	583,641	-0.31(-1.81%)
Jan 18, 2011	17.00	17.16	16.77	17.12	571,106	+0.24(+1.42%)
Jan 14, 2011	16.67	16.90	16.31	16.88	391,091	+0.25(+1.50%)
Jan 13, 2011	16.65	16.73	16.55	16.63	544,473	-0.07(-0.42%)
Jan 12, 2011	16.60	16.74	16.44	16.70	365,077	+0.25(+1.52%)
Jan 11, 2011	16.30	16.51	15.99	16.45	699,743	+0.53(+3.33%)
Jan 10, 2011	16.01	16.01	15.40	15.92	629,530	-0.07(-0.44%)
Jan 07, 2011	16.50	16.50	15.92	15.99	530,827	-0.46(-2.80%)
Jan 06, 2011	16.50	16.50	16.10	16.45	844,153	+0.39(+2.43%)
Jan 05, 2011	15.95	16.17	15.68	16.06	844,802	+0.56(+3.61%)
Jan 04, 2011	15.50	16.00	15.35	15.50	906,943	+0.08(+0.52%)

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.