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 (%)
Feb 28, 2003	11.93	12.15	11.86	12.14	653,125	+0.32(+2.74%)
Feb 27, 2003	11.57	11.88	11.51	11.82	614,637	+0.23(+2.02%)
Feb 26, 2003	11.46	11.70	11.46	11.58	258,664	+0.01(+0.12%)
Feb 25, 2003	11.60	11.62	11.45	11.57	1,017,667	-0.14(-1.18%)
Feb 24, 2003	12.02	12.08	11.67	11.71	785,725	-0.32(-2.63%)
Feb 21, 2003	11.85	12.06	11.77	12.02	1,263,842	+0.14(+1.16%)
Feb 20, 2003	11.71	11.93	11.71	11.88	563,514	+0.18(+1.53%)
Feb 19, 2003	12.06	12.12	11.68	11.71	1,156,512	-0.35(-2.91%)
Feb 18, 2003	11.58	12.19	11.58	12.06	723,564	+0.61(+5.36%)
Feb 14, 2003	11.24	11.52	11.09	11.44	586,171	+0.14(+1.22%)
Feb 13, 2003	11.39	11.39	11.06	11.31	995,010	-0.09(-0.79%)
Feb 12, 2003	11.64	11.64	11.35	11.40	1,523,087	-0.25(-2.13%)
Feb 11, 2003	11.53	11.77	11.53	11.64	973,225	+0.11(+0.95%)
Feb 10, 2003	11.74	11.77	11.43	11.53	836,993	-0.21(-1.76%)
Feb 07, 2003	11.77	11.90	11.71	11.74	469,111	-0.10(-0.81%)
Feb 06, 2003	11.88	12.06	11.77	11.84	403,755	-0.14(-1.21%)
Feb 05, 2003	12.27	12.27	11.98	11.98	1,039,016	-0.12(-0.97%)
Feb 04, 2003	11.88	12.26	11.86	12.10	1,209,233	+0.05(+0.40%)

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.