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 (%)
Jan 31, 2005	22.10	22.57	22.01	22.52	530,836	+0.69(+3.15%)
Jan 28, 2005	22.00	22.10	21.83	21.83	643,975	-0.21(-0.94%)
Jan 27, 2005	21.83	22.10	21.79	22.03	435,126	+0.15(+0.69%)
Jan 26, 2005	21.78	21.94	21.69	21.88	623,787	+0.19(+0.89%)
Jan 25, 2005	21.41	21.72	21.29	21.69	777,156	+0.34(+1.61%)
Jan 24, 2005	21.96	21.98	21.25	21.34	775,413	-0.50(-2.27%)
Jan 21, 2005	22.21	22.21	21.76	21.84	1,059,350	-0.32(-1.46%)
Jan 20, 2005	22.58	22.59	22.07	22.16	1,320,919	-0.41(-1.83%)
Jan 19, 2005	22.58	22.71	22.46	22.58	899,445	-0.10(-0.46%)
Jan 18, 2005	21.79	22.82	21.63	22.68	989,636	+0.90(+4.14%)
Jan 14, 2005	21.79	21.90	21.63	21.78	1,047,004	-0.06(-0.25%)
Jan 13, 2005	21.70	21.99	21.56	21.83	924,571	+0.13(+0.60%)
Jan 12, 2005	21.75	21.75	21.35	21.70	585,736	-0.05(-0.22%)
Jan 11, 2005	21.93	22.05	21.70	21.75	800,249	-0.18(-0.82%)
Jan 10, 2005	21.82	22.42	21.80	21.93	1,114,394	-0.16(-0.72%)
Jan 07, 2005	22.03	22.36	21.91	22.09	744,623	-0.08(-0.37%)
Jan 06, 2005	21.00	22.38	21.00	22.17	1,955,890	+1.15(+5.47%)
Jan 05, 2005	21.34	21.42	20.97	21.02	688,708	-0.32(-1.52%)
Jan 04, 2005	22.12	22.12	20.94	21.34	2,023,715	-0.78(-3.52%)

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.