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 29, 2006	26.38	26.83	26.05	26.12	1,147,362	-0.23(-0.86%)
Sep 28, 2006	26.58	26.84	26.03	26.35	1,026,671	-0.13(-0.49%)
Sep 27, 2006	25.65	26.60	25.65	26.48	1,608,631	+0.25(+0.94%)
Sep 26, 2006	26.45	26.96	25.99	26.23	1,134,291	-0.15(-0.57%)
Sep 25, 2006	26.34	26.49	25.70	26.38	2,310,556	+1.12(+4.44%)
Sep 22, 2006	24.44	25.26	24.41	25.26	1,333,845	+0.84(+3.44%)
Sep 21, 2006	25.24	25.24	24.40	24.42	862,410	-0.81(-3.22%)
Sep 20, 2006	24.80	25.30	24.77	25.23	1,085,637	+0.55(+2.23%)
Sep 19, 2006	25.21	25.28	24.55	24.68	1,374,366	-0.29(-1.16%)
Sep 18, 2006	24.75	25.14	24.65	24.97	1,076,778	+0.04(+0.17%)
Sep 15, 2006	25.30	25.48	24.70	24.93	1,301,312	-0.10(-0.39%)
Sep 14, 2006	25.10	25.19	24.68	25.03	630,468	-0.08(-0.30%)
Sep 13, 2006	25.17	25.22	24.77	25.10	1,057,316	-0.31(-1.22%)
Sep 12, 2006	24.69	25.52	24.62	25.41	1,464,557	+0.63(+2.56%)
Sep 11, 2006	24.59	24.95	24.28	24.78	975,984	+0.19(+0.78%)
Sep 08, 2006	24.27	24.64	24.12	24.59	1,315,545	-0.02(-0.08%)
Sep 07, 2006	24.70	24.75	24.32	24.61	1,162,176	-0.08(-0.33%)
Sep 06, 2006	24.68	25.10	24.53	24.69	1,217,947	-0.58(-2.29%)
Sep 05, 2006	25.06	25.47	25.06	25.27	805,623	+0.13(+0.52%)

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.