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, 2014	17.05	17.09	16.39	16.64	2,917,739	-0.46(-2.69%)
Jun 27, 2014	16.92	17.16	16.51	17.10	2,237,030	+0.10(+0.60%)
Jun 26, 2014	15.92	17.20	15.87	17.00	4,800,430	+1.19(+7.53%)
Jun 25, 2014	16.06	16.61	15.31	15.81	8,279,942	+0.80(+5.30%)
Jun 24, 2014	15.02	15.43	14.86	15.01	1,444,413	-0.07(-0.48%)
Jun 23, 2014	15.11	15.24	14.94	15.08	1,210,502	-0.03(-0.19%)
Jun 20, 2014	15.19	15.26	14.98	15.11	1,296,187	-0.03(-0.19%)
Jun 19, 2014	15.33	15.35	15.02	15.14	847,412	-0.14(-0.91%)
Jun 18, 2014	15.46	15.55	15.16	15.28	1,125,695	-0.12(-0.81%)
Jun 17, 2014	15.26	15.43	15.16	15.40	969,162	+0.17(+1.10%)
Jun 16, 2014	15.19	15.30	15.05	15.24	738,636	+0.08(+0.53%)
Jun 13, 2014	14.98	15.19	14.79	15.16	1,076,814	+0.31(+2.11%)
Jun 12, 2014	14.62	14.89	14.46	14.84	1,179,614	+0.20(+1.35%)
Jun 11, 2014	14.89	14.91	14.46	14.65	1,325,455	-0.33(-2.19%)
Jun 10, 2014	14.62	15.01	14.51	14.97	1,677,990	+0.59(+4.11%)
Jun 06, 2014	14.34	14.48	14.21	14.38	1,277,503	+0.09(+0.66%)
Jun 05, 2014	14.29	14.37	14.09	14.29	2,692,507	+0.49(+3.55%)
Jun 04, 2014	13.59	13.81	13.45	13.80	1,148,341	+0.20(+1.50%)
Jun 03, 2014	13.27	13.73	13.13	13.59	1,734,663	+0.28(+2.14%)

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.