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 (%)
Dec 31, 2012	10.94	11.06	10.72	11.00	2,164,763	+0.07(+0.67%)
Dec 28, 2012	10.76	11.49	10.66	10.93	7,520,718	+0.45(+4.32%)
Dec 27, 2012	10.75	10.82	10.16	10.48	1,533,261	-0.10(-0.97%)
Dec 26, 2012	11.00	11.00	10.54	10.58	1,793,467	-0.39(-3.53%)
Dec 24, 2012	10.98	11.16	10.91	10.97	542,945	-0.07(-0.66%)
Dec 21, 2012	10.93	11.11	10.74	11.04	3,365,590	-0.02(-0.20%)
Dec 20, 2012	11.30	11.30	10.97	11.06	1,703,188	-0.16(-1.43%)
Dec 19, 2012	11.64	11.65	11.08	11.22	2,042,710	-0.37(-3.21%)
Dec 18, 2012	11.58	11.68	11.43	11.59	1,237,762	+0.15(+1.28%)
Dec 17, 2012	11.58	11.68	11.35	11.45	1,129,390	-0.08(-0.70%)
Dec 14, 2012	11.61	11.75	11.32	11.53	857,823	-0.09(-0.82%)
Dec 13, 2012	11.66	11.77	11.40	11.62	928,954	+0.01(+0.06%)
Dec 12, 2012	12.34	12.61	11.54	11.62	2,103,467	-0.28(-2.39%)
Dec 11, 2012	11.60	11.94	11.57	11.90	2,698,933	+0.41(+3.56%)
Dec 10, 2012	11.04	11.56	10.94	11.49	3,401,030	+0.75(+7.00%)
Dec 07, 2012	10.92	10.96	10.60	10.74	1,748,875	+0.08(+0.75%)
Dec 06, 2012	10.52	10.69	10.41	10.66	893,266	+0.19(+1.81%)
Dec 05, 2012	10.54	10.55	10.22	10.47	1,068,263	-0.01(-0.14%)

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.