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 (%)
Feb 26, 2010	20.24	20.32	20.02	20.07	870,975	-0.11(-0.55%)
Feb 25, 2010	20.54	20.74	20.00	20.18	730,762	-0.52(-2.51%)
Feb 24, 2010	20.23	21.25	20.23	20.70	937,959	+0.47(+2.32%)
Feb 23, 2010	20.59	21.11	20.15	20.23	2,071,006	-1.28(-5.95%)
Feb 22, 2010	21.69	21.84	21.42	21.51	765,978	-0.17(-0.78%)
Feb 19, 2010	21.53	21.79	21.20	21.68	717,294	+0.07(+0.32%)
Feb 18, 2010	21.49	21.63	21.08	21.61	927,132	+0.00(+0.00%)
Feb 17, 2010	21.21	22.26	21.12	21.61	1,666,904	+0.41(+1.93%)
Feb 16, 2010	21.38	21.85	21.02	21.20	1,124,965	+0.21(+1.00%)
Feb 12, 2010	20.55	20.99	20.99	20.99	1,593,300	+0.19(+0.91%)
Feb 11, 2010	20.17	20.83	20.04	20.80	1,033,110	+0.48(+2.36%)
Feb 10, 2010	19.76	20.56	19.76	20.32	1,131,158	+0.57(+2.89%)
Feb 09, 2010	19.97	19.98	19.45	19.75	706,003	+0.28(+1.44%)
Feb 08, 2010	19.84	19.84	19.30	19.47	1,069,710	-0.39(-1.96%)
Feb 05, 2010	18.88	19.93	18.70	19.86	1,282,953	+0.97(+5.13%)
Feb 04, 2010	19.61	19.64	18.76	18.89	1,718,161	-0.85(-4.31%)
Feb 03, 2010	19.17	19.82	18.80	19.74	1,969,338	+0.34(+1.75%)
Feb 02, 2010	20.82	20.85	19.04	19.40	6,021,838	+1.54(+8.59%)

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.