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 29, 2012	13.39	13.65	13.16	13.31	833,886	-0.09(-0.67%)
Feb 28, 2012	13.23	13.49	13.06	13.40	1,033,899	+0.14(+1.06%)
Feb 27, 2012	13.05	13.34	12.93	13.26	774,981	+0.16(+1.22%)
Feb 24, 2012	12.88	13.28	12.70	13.10	1,186,171	+0.11(+0.85%)
Feb 23, 2012	12.25	13.01	12.22	12.99	2,086,295	+0.61(+4.93%)
Feb 22, 2012	12.45	12.67	12.17	12.38	1,715,728	-0.16(-1.28%)
Feb 21, 2012	12.83	13.80	12.12	12.54	2,475,970	-0.57(-4.35%)
Feb 17, 2012	13.48	13.93	12.97	13.11	2,026,361	-0.25(-1.87%)
Feb 16, 2012	13.82	13.99	13.26	13.36	1,195,882	-0.36(-2.62%)
Feb 15, 2012	14.49	14.59	13.64	13.72	2,089,397	-0.77(-5.31%)
Feb 14, 2012	13.27	14.74	12.83	14.49	1,940,835	+1.23(+9.28%)
Feb 13, 2012	13.20	13.55	12.77	13.26	1,094,159	+0.20(+1.53%)
Feb 10, 2012	13.30	13.76	12.75	13.06	1,025,777	-0.33(-2.46%)
Feb 09, 2012	13.29	13.66	13.17	13.39	911,937	+0.12(+0.90%)
Feb 08, 2012	13.95	14.14	13.23	13.27	1,088,942	-0.60(-4.33%)
Feb 07, 2012	13.26	13.98	13.14	13.87	1,002,471	+0.57(+4.29%)
Feb 06, 2012	12.52	13.36	12.48	13.30	693,442	+0.71(+5.64%)
Feb 03, 2012	12.20	13.54	12.14	12.59	1,940,410	+0.51(+4.22%)
Feb 02, 2012	11.95	12.19	11.85	12.08	757,711	+0.16(+1.34%)

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.