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 (%)
Sep 28, 2012	9.476	9.476	9.235	9.330	751,295	-0.12(-1.24%)
Sep 27, 2012	9.491	9.630	9.287	9.447	1,260,343	-0.04(-0.38%)
Sep 26, 2012	9.068	9.564	8.849	9.484	1,537,066	+0.53(+5.95%)
Sep 25, 2012	9.411	9.936	8.878	8.951	2,586,632	-0.34(-3.69%)
Sep 24, 2012	8.710	9.367	8.710	9.294	1,510,496	+0.58(+6.62%)
Sep 21, 2012	8.819	8.907	8.593	8.717	2,574,201	-0.03(-0.33%)
Sep 20, 2012	8.907	9.016	8.695	8.746	1,174,696	-0.20(-2.20%)
Sep 19, 2012	9.024	9.104	8.870	8.943	955,606	-0.01(-0.08%)
Sep 18, 2012	9.133	9.192	8.943	8.951	689,752	-0.22(-2.39%)
Sep 17, 2012	9.104	9.308	9.060	9.170	687,600	+0.04(+0.48%)
Sep 14, 2012	8.943	9.176	8.856	9.126	2,002,704	+0.17(+1.87%)
Sep 13, 2012	8.257	9.038	8.155	8.958	2,272,714	+0.55(+6.51%)
Sep 12, 2012	8.374	8.476	8.297	8.410	1,366,819	+0.00(+0.00%)
Sep 11, 2012	8.272	8.509	8.255	8.410	1,340,614	+0.16(+1.95%)
Sep 10, 2012	8.491	8.608	8.250	8.250	1,429,959	-0.23(-2.75%)
Sep 07, 2012	8.856	8.936	8.454	8.483	1,459,903	-0.33(-3.73%)
Sep 06, 2012	8.724	9.031	8.710	8.812	1,986,568	+0.14(+1.60%)
Sep 05, 2012	8.651	8.870	8.556	8.673	1,108,029	+0.04(+0.51%)

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.