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, 2012	12.01	12.27	11.81	12.07	1,023,534	+0.19(+1.60%)
Jan 30, 2012	11.81	12.07	11.48	11.88	868,460	-0.07(-0.59%)
Jan 27, 2012	11.88	12.69	11.74	11.95	1,780,459	-0.02(-0.17%)
Jan 26, 2012	12.70	12.85	11.86	11.97	2,141,595	-0.77(-6.04%)
Jan 25, 2012	12.42	12.74	12.20	12.74	1,311,339	+0.29(+2.33%)
Jan 24, 2012	12.05	12.48	11.93	12.45	1,435,217	+0.39(+3.23%)
Jan 23, 2012	11.98	12.13	11.66	12.06	1,281,305	+0.03(+0.25%)
Jan 20, 2012	11.62	12.07	11.52	12.03	1,746,913	+0.36(+3.08%)
Jan 19, 2012	10.88	11.69	10.81	11.67	1,694,169	+0.83(+7.66%)
Jan 18, 2012	11.09	11.19	10.52	10.84	1,814,595	-0.21(-1.90%)
Jan 17, 2012	11.36	11.70	11.01	11.05	1,707,345	-0.20(-1.78%)
Jan 13, 2012	11.41	11.53	10.90	11.25	1,317,001	-0.30(-2.60%)
Jan 12, 2012	11.58	11.59	11.11	11.55	1,235,207	+0.02(+0.17%)
Jan 11, 2012	11.63	11.84	11.46	11.53	709,580	-0.17(-1.45%)
Jan 10, 2012	11.73	11.98	11.44	11.70	818,183	+0.05(+0.43%)
Jan 09, 2012	11.34	11.88	11.32	11.65	2,173,772	+0.46(+4.11%)
Jan 06, 2012	11.21	12.13	10.86	11.19	6,854,111	-0.05(-0.44%)
Jan 05, 2012	9.500	11.30	9.350	11.24	13,645,170	-2.31(-17.05%)

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.