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 29, 2006	27.42	27.66	27.24	27.34	871,414	-0.14(-0.53%)
Dec 28, 2006	27.65	27.71	27.38	27.49	461,849	-0.26(-0.94%)
Dec 27, 2006	27.70	27.81	27.55	27.75	286,985	+0.12(+0.42%)
Dec 26, 2006	27.75	27.75	27.38	27.63	599,242	-0.10(-0.37%)
Dec 22, 2006	27.78	27.86	27.40	27.73	660,241	+0.04(+0.15%)
Dec 21, 2006	28.26	28.31	27.66	27.69	898,138	-0.32(-1.16%)
Dec 20, 2006	28.01	28.14	27.89	28.02	1,101,613	+0.08(+0.30%)
Dec 19, 2006	28.23	28.23	27.61	27.93	1,187,447	-0.39(-1.36%)
Dec 18, 2006	28.64	28.69	28.26	28.32	907,433	-0.15(-0.53%)
Dec 15, 2006	28.88	29.06	28.37	28.47	1,370,154	-0.21(-0.74%)
Dec 14, 2006	28.51	28.85	28.48	28.68	1,148,524	+0.16(+0.56%)
Dec 13, 2006	28.68	28.71	28.13	28.53	1,437,834	-0.10(-0.34%)
Dec 12, 2006	28.51	28.70	28.40	28.62	980,486	+0.05(+0.17%)
Dec 11, 2006	28.59	28.77	28.35	28.57	636,278	-0.01(-0.05%)
Dec 08, 2006	28.63	28.86	28.42	28.59	483,490	-0.03(-0.12%)
Dec 07, 2006	28.93	29.16	28.55	28.62	829,296	-0.28(-0.95%)
Dec 06, 2006	28.92	29.07	28.41	28.90	2,727,383	+1.26(+4.56%)
Dec 05, 2006	27.85	28.05	27.46	27.64	1,020,426	-0.21(-0.74%)
Dec 04, 2006	27.22	28.10	27.22	27.84	1,235,811	+0.69(+2.54%)

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.