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 (%)
Jul 29, 2011	16.85	17.62	16.66	17.40	524,260	+0.38(+2.23%)
Jul 28, 2011	17.08	17.95	16.91	17.02	943,822	+0.02(+0.12%)
Jul 27, 2011	17.56	17.56	16.95	17.00	613,409	-0.70(-3.95%)
Jul 26, 2011	17.30	17.80	17.18	17.70	427,282	+0.48(+2.79%)
Jul 25, 2011	17.41	17.65	17.20	17.22	434,104	-0.34(-1.94%)
Jul 22, 2011	17.62	17.70	17.51	17.56	301,451	-0.43(-2.39%)
Jul 21, 2011	17.81	18.14	17.74	17.99	385,361	+0.17(+0.95%)
Jul 20, 2011	17.95	18.11	17.56	17.82	265,433	-0.06(-0.34%)
Jul 19, 2011	17.39	18.03	17.39	17.88	820,549	+0.65(+3.77%)
Jul 18, 2011	17.21	17.37	17.01	17.23	577,885	-0.06(-0.35%)
Jul 15, 2011	17.48	17.72	17.04	17.29	827,258	-0.09(-0.52%)
Jul 14, 2011	17.64	17.79	17.25	17.38	766,501	-0.15(-0.86%)
Jul 13, 2011	17.50	17.76	17.41	17.53	409,807	+0.14(+0.81%)
Jul 12, 2011	17.48	17.81	17.33	17.39	537,991	-0.17(-0.97%)
Jul 11, 2011	17.53	17.86	17.18	17.56	602,384	-0.10(-0.57%)
Jul 08, 2011	17.55	17.88	17.37	17.66	832,389	-0.19(-1.06%)
Jul 07, 2011	17.56	18.01	17.43	17.85	1,509,984	+0.49(+2.82%)
Jul 06, 2011	17.08	17.40	16.90	17.36	518,634	+0.28(+1.64%)
Jul 05, 2011	17.12	17.31	16.98	17.08	596,915	-0.40(-2.29%)

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.