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 (%)
Sep 28, 2007	24.20	24.42	23.81	24.28	950,858	+0.05(+0.20%)
Sep 27, 2007	23.82	24.36	23.58	24.23	1,243,509	+0.74(+3.17%)
Sep 26, 2007	23.69	24.00	23.40	23.49	1,288,096	-0.17(-0.70%)
Sep 25, 2007	23.97	24.09	23.55	23.65	1,292,889	-0.56(-2.30%)
Sep 24, 2007	24.46	24.59	24.10	24.21	1,000,384	-0.19(-0.79%)
Sep 21, 2007	24.57	24.66	24.10	24.40	1,990,456	-0.40(-1.61%)
Sep 20, 2007	24.93	25.12	24.48	24.80	1,294,051	-0.12(-0.47%)
Sep 19, 2007	25.20	25.54	24.84	24.92	1,381,192	-0.30(-1.17%)
Sep 18, 2007	24.28	25.23	24.14	25.21	1,795,550	+1.12(+4.63%)
Sep 17, 2007	24.07	24.34	23.87	24.10	1,041,485	-0.08(-0.34%)
Sep 14, 2007	23.63	24.24	23.47	24.18	1,078,811	+0.61(+2.60%)
Sep 13, 2007	23.22	24.03	23.09	23.57	1,022,169	+0.40(+1.72%)
Sep 12, 2007	22.96	23.39	22.74	23.17	1,165,953	+0.21(+0.93%)
Sep 11, 2007	22.56	23.04	22.43	22.96	1,342,995	+0.47(+2.08%)
Sep 10, 2007	23.28	23.38	22.38	22.49	1,152,010	-0.74(-3.17%)
Sep 07, 2007	23.45	23.64	23.03	23.22	1,278,365	-0.72(-3.02%)
Sep 06, 2007	23.89	24.22	23.55	23.95	792,987	+0.07(+0.29%)
Sep 05, 2007	24.19	24.28	23.77	23.88	1,362,602	-0.57(-2.34%)

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.