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 (%)
Apr 28, 2006	30.38	31.12	30.33	31.04	694,953	+0.06(+0.18%)
Apr 27, 2006	30.61	31.15	30.40	30.98	674,910	+0.20(+0.65%)
Apr 26, 2006	31.08	31.62	30.76	30.78	631,630	-0.29(-0.93%)
Apr 25, 2006	31.33	31.33	30.89	31.07	522,413	-0.17(-0.53%)
Apr 24, 2006	31.18	31.36	30.69	31.24	711,510	+0.02(+0.07%)
Apr 21, 2006	31.50	31.88	31.05	31.22	698,584	-0.13(-0.42%)
Apr 20, 2006	30.67	31.37	30.67	31.35	655,739	+0.67(+2.18%)
Apr 19, 2006	30.91	31.02	30.50	30.68	913,968	-0.16(-0.51%)
Apr 18, 2006	30.63	31.04	30.64	30.84	873,448	+0.22(+0.72%)
Apr 17, 2006	30.68	30.95	30.38	30.62	367,882	-0.23(-0.76%)
Apr 13, 2006	30.82	31.09	30.43	30.85	377,322	+0.03(+0.11%)
Apr 12, 2006	30.65	31.02	30.61	30.82	294,973	+0.08(+0.25%)
Apr 11, 2006	31.32	31.39	30.65	30.74	479,278	-0.54(-1.74%)
Apr 10, 2006	31.60	31.92	31.16	31.29	395,477	-0.28(-0.87%)
Apr 07, 2006	31.86	32.34	31.56	31.56	607,085	-0.27(-0.84%)
Apr 06, 2006	30.84	32.02	30.84	31.83	576,586	+0.39(+1.23%)
Apr 05, 2006	31.33	31.96	31.33	31.45	708,750	-0.50(-1.55%)
Apr 04, 2006	31.82	32.20	31.61	31.94	421,038	+0.20(+0.63%)

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.