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 31, 2012	14.99	15.15	14.68	15.07	1,580,443	+0.10(+0.67%)
Dec 28, 2012	14.74	15.74	14.60	14.97	5,490,699	+0.62(+4.32%)
Dec 27, 2012	14.73	14.82	13.91	14.35	1,119,398	-0.14(-0.97%)
Dec 26, 2012	15.07	15.07	14.44	14.49	1,309,368	-0.53(-3.53%)
Dec 24, 2012	15.04	15.29	14.94	15.02	396,392	-0.10(-0.66%)
Dec 21, 2012	14.97	15.22	14.71	15.12	2,457,138	-0.03(-0.20%)
Dec 20, 2012	15.48	15.48	15.02	15.15	1,243,458	-0.22(-1.43%)
Dec 19, 2012	15.94	15.96	15.18	15.37	1,491,335	-0.51(-3.21%)
Dec 18, 2012	15.86	16.00	15.66	15.88	903,661	+0.20(+1.28%)
Dec 17, 2012	15.86	16.00	15.54	15.68	824,541	-0.11(-0.70%)
Dec 14, 2012	15.90	16.09	15.50	15.79	626,277	-0.13(-0.82%)
Dec 13, 2012	15.97	16.12	15.62	15.92	678,208	+0.01(+0.06%)
Dec 12, 2012	16.90	17.27	15.81	15.91	1,535,692	-0.39(-2.39%)
Dec 11, 2012	15.89	16.35	15.85	16.30	1,970,428	+0.56(+3.56%)
Dec 10, 2012	15.12	15.83	14.99	15.74	2,483,012	+1.03(+7.00%)
Dec 07, 2012	14.96	15.01	14.52	14.71	1,276,813	+0.11(+0.75%)
Dec 06, 2012	14.41	14.64	14.26	14.60	652,153	+0.26(+1.81%)
Dec 05, 2012	14.43	14.45	14.00	14.34	779,914	-0.02(-0.14%)

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.