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, 2006	28.99	29.30	28.86	29.21	720,805	+0.11(+0.38%)
Jan 30, 2006	28.85	29.18	28.78	29.10	1,189,336	+0.49(+1.71%)
Jan 27, 2006	28.93	29.26	28.50	28.61	1,316,562	-0.32(-1.10%)
Jan 26, 2006	28.75	29.01	28.62	28.93	1,296,229	+0.25(+0.86%)
Jan 25, 2006	29.23	29.30	28.51	28.68	1,074,890	-0.38(-1.30%)
Jan 24, 2006	28.78	29.29	28.75	29.06	1,180,912	+0.30(+1.03%)
Jan 23, 2006	28.79	28.89	28.30	28.76	821,744	-0.03(-0.12%)
Jan 20, 2006	29.68	29.68	28.73	28.79	967,706	-0.48(-1.65%)
Jan 19, 2006	29.24	29.32	28.88	29.28	613,330	+0.17(+0.59%)
Jan 18, 2006	29.36	29.78	29.05	29.10	829,296	-0.42(-1.42%)
Jan 17, 2006	29.45	29.64	29.17	29.52	718,336	-0.25(-0.86%)
Jan 13, 2006	30.02	30.23	29.50	29.78	1,141,117	-0.32(-1.07%)
Jan 12, 2006	30.43	30.81	29.99	30.10	1,896,343	+0.19(+0.62%)
Jan 11, 2006	29.25	30.00	29.21	29.92	1,558,815	+0.65(+2.24%)
Jan 10, 2006	28.99	29.37	28.84	29.26	2,482,951	+0.01(+0.02%)
Jan 09, 2006	28.96	29.60	28.96	29.26	1,451,486	+0.48(+1.65%)
Jan 06, 2006	29.06	29.19	28.70	28.78	1,152,446	-0.17(-0.59%)
Jan 05, 2006	28.65	29.14	28.63	28.95	1,199,212	+0.30(+1.06%)
Jan 04, 2006	28.90	28.90	28.26	28.65	1,144,603	-0.27(-0.93%)

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.