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 27, 2004	23.52	24.24	23.47	24.03	861,393	+0.68(+2.92%)
Feb 26, 2004	23.39	23.47	23.31	23.35	876,498	-0.03(-0.12%)
Feb 25, 2004	23.57	23.60	23.27	23.38	795,892	-0.12(-0.53%)
Feb 24, 2004	23.48	23.65	23.48	23.50	1,225,209	-0.02(-0.09%)
Feb 23, 2004	23.79	23.86	23.48	23.52	759,583	-0.31(-1.30%)
Feb 20, 2004	24.28	24.28	23.75	23.83	906,707	-0.45(-1.87%)
Feb 19, 2004	24.90	24.90	24.28	24.28	683,189	-0.61(-2.43%)
Feb 18, 2004	24.77	24.97	24.58	24.89	956,668	+0.30(+1.20%)
Feb 17, 2004	24.58	24.72	24.55	24.59	541,003	+0.07(+0.28%)
Feb 13, 2004	24.65	24.72	24.31	24.53	384,729	-0.06(-0.25%)
Feb 12, 2004	24.62	24.77	24.54	24.59	593,869	-0.02(-0.08%)
Feb 11, 2004	24.32	24.61	24.25	24.61	1,262,244	+0.39(+1.62%)
Feb 10, 2004	24.41	24.51	24.11	24.22	752,757	-0.19(-0.76%)
Feb 09, 2004	24.10	24.58	24.09	24.40	1,269,941	+0.30(+1.26%)
Feb 06, 2004	23.89	24.15	23.82	24.10	798,070	+0.30(+1.24%)
Feb 05, 2004	23.69	23.93	23.60	23.80	644,411	+0.27(+1.14%)
Feb 04, 2004	23.64	23.78	23.49	23.53	635,261	-0.10(-0.44%)
Feb 03, 2004	23.55	23.69	23.47	23.64	326,490	+0.21(+0.91%)

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.