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 31, 2006	23.31	23.38	22.95	23.08	685,367	-0.23(-0.97%)
Jul 28, 2006	23.00	23.40	22.86	23.31	751,450	+0.44(+1.93%)
Jul 27, 2006	23.53	23.55	22.82	22.87	910,773	-0.54(-2.29%)
Jul 26, 2006	23.44	23.60	23.30	23.40	968,577	-0.19(-0.82%)
Jul 25, 2006	23.20	23.66	23.20	23.60	1,884,434	+0.34(+1.45%)
Jul 24, 2006	23.09	23.70	23.07	23.26	1,437,979	+0.17(+0.75%)
Jul 21, 2006	23.48	23.49	23.01	23.09	1,078,085	-0.39(-1.64%)
Jul 20, 2006	24.15	24.24	23.42	23.47	1,333,990	-0.67(-2.77%)
Jul 19, 2006	24.11	24.64	24.11	24.14	2,365,600	+0.03(+0.11%)
Jul 18, 2006	23.77	24.12	23.68	24.11	2,616,713	+0.36(+1.51%)
Jul 17, 2006	22.89	23.81	22.89	23.75	2,410,043	+0.83(+3.60%)
Jul 14, 2006	22.73	23.28	22.72	22.93	1,476,176	-0.52(-2.20%)
Jul 13, 2006	23.44	23.69	23.17	23.44	1,753,286	-0.35(-1.48%)
Jul 12, 2006	24.13	24.20	23.69	23.80	749,997	-0.40(-1.65%)
Jul 11, 2006	24.08	24.22	23.84	24.20	1,259,049	-0.03(-0.11%)
Jul 10, 2006	24.58	24.70	24.03	24.22	879,257	-0.43(-1.73%)
Jul 07, 2006	24.54	24.80	24.34	24.65	1,025,219	+0.06(+0.25%)
Jul 06, 2006	24.61	24.79	24.42	24.59	679,848	-0.10(-0.39%)
Jul 05, 2006	24.95	24.95	24.31	24.68	640,199	-0.38(-1.51%)

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.