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 (%)
Mar 28, 2013	11.80	12.05	11.75	12.01	830,250	+0.23(+1.98%)
Mar 27, 2013	11.77	11.89	11.69	11.78	510,949	-0.06(-0.49%)
Mar 26, 2013	11.81	11.88	11.65	11.83	456,465	+0.05(+0.43%)
Mar 25, 2013	12.20	12.20	11.77	11.78	1,072,993	-0.34(-2.77%)
Mar 22, 2013	12.35	12.38	11.98	12.12	797,993	-0.20(-1.60%)
Mar 21, 2013	12.41	12.59	12.19	12.32	1,699,556	-0.11(-0.88%)
Mar 20, 2013	12.16	12.45	12.13	12.43	1,691,555	+0.27(+2.22%)
Mar 19, 2013	11.91	12.19	11.79	12.16	819,967	+0.22(+1.83%)
Mar 18, 2013	11.60	12.01	11.51	11.94	926,071	+0.22(+1.87%)
Mar 15, 2013	12.12	12.12	11.69	11.72	1,562,421	-0.29(-2.43%)
Mar 14, 2013	11.75	12.10	11.75	12.01	952,664	+0.25(+2.11%)
Mar 13, 2013	11.96	12.12	11.71	11.76	1,365,314	-0.16(-1.35%)
Mar 12, 2013	12.14	12.26	11.85	11.92	1,712,771	-0.31(-2.57%)
Mar 11, 2013	12.13	12.78	12.08	12.24	3,738,192	+0.05(+0.42%)
Mar 08, 2013	12.22	12.23	11.94	12.19	1,130,736	+0.09(+0.78%)
Mar 07, 2013	12.05	12.24	11.92	12.09	1,123,752	+0.08(+0.67%)
Mar 06, 2013	12.16	12.35	11.94	12.01	1,405,706	-0.16(-1.32%)
Mar 05, 2013	12.14	12.34	12.03	12.17	2,366,842	+0.15(+1.28%)
Mar 04, 2013	12.00	12.21	11.74	12.02	3,603,873	+0.61(+5.31%)

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.