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 (%)
Dec 30, 2011	14.29	14.52	14.12	14.48	617,855	+0.19(+1.33%)
Dec 29, 2011	14.27	14.59	13.82	14.29	736,526	+0.12(+0.85%)
Dec 28, 2011	14.46	14.68	14.11	14.17	551,159	-0.27(-1.87%)
Dec 27, 2011	14.45	14.69	14.40	14.44	634,359	-0.01(-0.07%)
Dec 23, 2011	14.81	15.00	14.11	14.45	464,429	-0.30(-2.03%)
Dec 21, 2011	15.14	15.24	14.03	14.75	1,080,171	-0.32(-2.12%)
Dec 20, 2011	15.45	15.50	14.80	15.07	1,745,714	-0.16(-1.05%)
Dec 19, 2011	16.04	16.09	14.92	15.23	903,122	-0.85(-5.29%)
Dec 16, 2011	15.61	16.35	15.41	16.08	1,967,998	+0.65(+4.21%)
Dec 15, 2011	15.58	16.27	15.33	15.43	1,466,990	-0.04(-0.26%)
Dec 14, 2011	15.21	15.79	15.14	15.47	1,280,021	+0.12(+0.78%)
Dec 13, 2011	16.15	16.49	15.14	15.35	1,281,040	-0.74(-4.60%)
Dec 12, 2011	15.68	16.25	15.41	16.09	839,203	+0.09(+0.56%)
Dec 09, 2011	15.23	16.17	15.11	16.00	1,215,999	+0.98(+6.52%)
Dec 08, 2011	15.60	15.71	14.41	15.02	1,529,968	-0.67(-4.27%)
Dec 07, 2011	15.77	15.95	15.26	15.69	949,656	-0.08(-0.51%)
Dec 06, 2011	16.03	16.38	15.68	15.77	1,249,672	-0.44(-2.71%)
Dec 05, 2011	16.18	16.50	15.55	16.21	1,205,685	+0.05(+0.31%)
Dec 02, 2011	14.62	17.06	14.62	16.16	2,905,277	+1.57(+10.76%)

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.