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 (%)
Jun 30, 2011	12.07	12.43	12.06	12.10	1,180,820	-0.01(-0.12%)
Jun 29, 2011	12.42	12.49	11.89	12.12	2,855,498	-0.22(-1.77%)
Jun 28, 2011	12.46	12.59	12.07	12.34	2,913,896	-0.03(-0.24%)
Jun 27, 2011	12.63	12.86	12.26	12.37	1,887,013	-0.23(-1.85%)
Jun 24, 2011	12.88	13.16	12.59	12.60	5,257,714	-0.30(-2.32%)
Jun 23, 2011	13.36	13.75	12.83	12.90	4,293,573	-0.58(-4.28%)
Jun 22, 2011	13.87	14.01	13.34	13.48	3,026,140	-0.35(-2.53%)
Jun 21, 2011	14.72	14.94	13.78	13.83	2,221,641	-0.88(-5.96%)
Jun 20, 2011	15.11	15.19	14.65	14.70	2,176,748	-0.20(-1.32%)
Jun 17, 2011	14.69	14.97	14.35	14.90	4,512,538	+0.42(+2.87%)
Jun 16, 2011	14.54	14.86	13.85	14.48	1,305,453	-0.04(-0.30%)
Jun 15, 2011	14.77	14.89	14.18	14.53	1,037,476	-0.32(-2.16%)
Jun 14, 2011	14.28	14.94	14.28	14.85	1,946,036	+0.66(+4.63%)
Jun 13, 2011	14.23	14.53	14.17	14.19	1,038,072	-0.04(-0.31%)
Jun 10, 2011	14.28	14.54	13.94	14.24	1,170,169	-0.18(-1.22%)
Jun 09, 2011	14.00	14.56	13.84	14.41	1,827,745	+0.38(+2.71%)
Jun 08, 2011	13.83	14.22	13.69	14.03	1,444,424	+0.18(+1.32%)
Jun 07, 2011	13.32	14.05	13.30	13.85	1,969,944	+0.49(+3.66%)
Jun 06, 2011	13.32	13.64	13.29	13.36	1,437,549	-0.01(-0.11%)

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.