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 (%)
Jul 29, 2005	28.33	28.47	28.02	28.24	439,193	-0.19(-0.68%)
Jul 28, 2005	28.23	28.46	28.15	28.44	553,929	+0.24(+0.85%)
Jul 27, 2005	28.09	28.25	27.98	28.20	575,569	+0.20(+0.71%)
Jul 26, 2005	27.86	28.15	27.81	28.00	871,850	+0.14(+0.49%)
Jul 25, 2005	27.96	28.08	27.40	27.86	1,538,337	-0.61(-2.13%)
Jul 22, 2005	28.60	28.81	28.24	28.46	912,516	-0.14(-0.48%)
Jul 21, 2005	28.95	28.95	28.37	28.60	846,870	-0.33(-1.14%)
Jul 20, 2005	28.82	28.97	28.64	28.93	742,009	-0.04(-0.14%)
Jul 19, 2005	29.01	29.12	28.68	28.97	1,865,699	-0.17(-0.59%)
Jul 18, 2005	27.82	29.26	27.82	29.15	2,460,149	+1.39(+5.01%)
Jul 15, 2005	27.88	28.09	27.50	27.75	1,082,297	-0.19(-0.69%)
Jul 14, 2005	28.41	28.51	27.89	27.95	855,148	-0.12(-0.42%)
Jul 13, 2005	28.51	28.51	27.83	28.06	2,054,650	-0.36(-1.28%)
Jul 12, 2005	27.89	28.57	27.71	28.43	3,134,188	+1.05(+3.85%)
Jul 11, 2005	27.61	27.68	27.30	27.38	931,978	-0.48(-1.71%)
Jul 08, 2005	27.33	27.91	27.27	27.85	705,846	+0.48(+1.76%)
Jul 07, 2005	27.16	27.37	26.78	27.37	847,596	+0.22(+0.81%)
Jul 06, 2005	27.64	27.68	27.13	27.15	1,082,732	-0.49(-1.77%)
Jul 05, 2005	27.03	27.68	27.03	27.64	656,465	+0.52(+1.90%)

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.