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, 2005	23.80	23.86	23.43	23.52	494,382	-0.28(-1.16%)
Feb 25, 2005	23.48	23.97	23.48	23.80	596,047	+0.24(+1.02%)
Feb 24, 2005	23.07	23.66	22.94	23.55	716,593	+0.41(+1.75%)
Feb 23, 2005	22.92	23.20	22.82	23.15	806,494	+0.23(+0.99%)
Feb 22, 2005	22.78	23.07	22.41	22.92	1,023,476	+0.14(+0.63%)
Feb 18, 2005	23.27	23.30	22.61	22.78	1,024,638	-0.42(-1.81%)
Feb 17, 2005	23.34	23.41	23.17	23.20	481,020	-0.21(-0.88%)
Feb 16, 2005	23.39	23.47	23.22	23.40	638,747	-0.06(-0.23%)
Feb 15, 2005	23.40	23.68	23.31	23.46	1,319,612	+0.06(+0.26%)
Feb 14, 2005	23.69	23.69	23.28	23.40	517,475	-0.29(-1.22%)
Feb 11, 2005	23.53	23.84	23.22	23.69	745,350	+0.11(+0.47%)
Feb 10, 2005	23.58	23.73	23.36	23.58	737,943	-0.01(-0.03%)
Feb 09, 2005	24.06	24.06	23.55	23.58	704,974	-0.51(-2.12%)
Feb 08, 2005	23.86	24.13	23.76	24.09	1,132,113	+0.24(+1.01%)
Feb 07, 2005	23.69	23.94	23.62	23.85	863,572	+0.17(+0.70%)
Feb 04, 2005	23.24	23.77	23.24	23.69	1,197,759	+0.33(+1.42%)
Feb 03, 2005	22.93	23.43	22.84	23.36	1,068,645	+0.31(+1.34%)
Feb 02, 2005	22.78	23.12	22.78	23.05	944,177	+0.27(+1.18%)

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.