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 28, 2006	30.08	30.05	29.56	29.66	500,046	-0.43(-1.42%)
Feb 27, 2006	29.83	30.17	29.83	30.08	467,514	+0.25(+0.85%)
Feb 24, 2006	29.75	29.83	29.47	29.83	535,920	+0.08(+0.28%)
Feb 23, 2006	29.71	29.95	29.52	29.74	462,140	-0.12(-0.42%)
Feb 22, 2006	29.69	29.92	29.48	29.87	626,982	+0.18(+0.60%)
Feb 21, 2006	29.90	29.97	29.30	29.69	623,787	-0.32(-1.06%)
Feb 17, 2006	30.08	30.14	29.69	30.01	743,026	+0.14(+0.48%)
Feb 16, 2006	29.54	29.88	29.30	29.86	711,364	+0.39(+1.31%)
Feb 15, 2006	29.17	29.52	29.10	29.48	968,577	+0.21(+0.73%)
Feb 14, 2006	28.79	29.26	28.75	29.26	792,406	+0.48(+1.67%)
Feb 13, 2006	28.84	28.88	28.60	28.78	638,020	-0.06(-0.21%)
Feb 10, 2006	28.68	28.93	28.51	28.84	660,241	+0.18(+0.62%)
Feb 09, 2006	28.57	28.78	28.37	28.66	994,865	+0.13(+0.46%)
Feb 08, 2006	28.29	28.59	28.17	28.53	720,950	+0.28(+0.97%)
Feb 07, 2006	28.43	28.64	28.12	28.26	668,375	-0.17(-0.61%)
Feb 06, 2006	28.47	28.47	27.86	28.43	1,222,449	+0.04(+0.15%)
Feb 03, 2006	28.68	28.92	28.35	28.39	610,280	-0.54(-1.86%)
Feb 02, 2006	28.68	29.18	28.68	28.93	709,041	-0.25(-0.85%)

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.