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 (%)
May 28, 2004	20.50	20.72	20.44	20.61	345,951	-0.01(-0.03%)
May 27, 2004	20.46	20.71	20.40	20.62	891,312	-0.01(-0.07%)
May 26, 2004	20.66	20.75	20.53	20.64	640,780	-0.12(-0.56%)
May 25, 2004	19.97	20.79	19.87	20.75	715,141	+0.81(+4.04%)
May 24, 2004	20.11	20.16	19.89	19.95	635,116	-0.13(-0.65%)
May 21, 2004	19.80	20.14	19.79	20.08	648,042	+0.25(+1.25%)
May 20, 2004	19.49	19.97	19.47	19.83	1,012,003	+0.34(+1.73%)
May 19, 2004	19.62	19.75	19.45	19.49	1,277,348	-0.53(-2.65%)
May 18, 2004	19.69	20.45	19.54	20.02	1,521,635	+0.30(+1.50%)
May 17, 2004	19.46	19.83	19.14	19.73	1,713,201	+0.19(+0.99%)
May 14, 2004	19.24	19.65	19.22	19.53	639,328	+0.12(+0.60%)
May 13, 2004	19.57	19.57	19.29	19.42	711,800	-0.14(-0.70%)
May 12, 2004	19.69	19.69	19.20	19.55	1,131,822	-0.22(-1.11%)
May 11, 2004	19.66	19.80	19.59	19.77	367,446	+0.23(+1.16%)
May 10, 2004	19.43	19.94	19.36	19.55	729,809	-0.06(-0.28%)
May 07, 2004	20.00	20.23	19.60	19.60	652,399	-0.48(-2.37%)
May 06, 2004	20.31	20.31	20.00	20.08	791,535	-0.40(-1.95%)
May 05, 2004	20.45	20.59	20.37	20.48	484,070	+0.06(+0.30%)
May 04, 2004	20.66	20.72	20.33	20.42	1,087,525	-0.26(-1.27%)

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.