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	29.78	30.10	29.68	29.94	238,200	-0.01(-0.03%)
May 27, 2004	29.72	30.08	29.63	29.95	613,700	-0.02(-0.07%)
May 26, 2004	30.00	30.14	29.81	29.97	441,200	-0.17(-0.56%)
May 25, 2004	29.00	30.20	28.86	30.14	492,400	+1.17(+4.04%)
May 24, 2004	29.20	29.28	28.89	28.97	437,300	-0.19(-0.65%)
May 21, 2004	28.75	29.25	28.74	29.16	446,200	+0.36(+1.25%)
May 20, 2004	28.31	29.00	28.28	28.80	696,800	+0.49(+1.73%)
May 19, 2004	28.50	28.69	28.25	28.31	879,500	-0.77(-2.65%)
May 18, 2004	28.60	29.70	28.38	29.08	1,047,700	+0.43(+1.50%)
May 17, 2004	28.27	28.80	27.80	28.65	1,179,600	+0.28(+0.99%)
May 14, 2004	27.95	28.54	27.92	28.37	440,200	+0.17(+0.60%)
May 13, 2004	28.42	28.42	28.02	28.20	490,100	-0.20(-0.70%)
May 12, 2004	28.60	28.60	27.88	28.40	779,300	-0.32(-1.11%)
May 11, 2004	28.55	28.75	28.45	28.72	253,000	+0.33(+1.16%)
May 10, 2004	28.22	28.96	28.12	28.39	502,500	-0.08(-0.28%)
May 07, 2004	29.05	29.38	28.46	28.47	449,200	-0.69(-2.37%)
May 06, 2004	29.50	29.50	29.05	29.16	545,000	-0.58(-1.95%)
May 05, 2004	29.70	29.90	29.58	29.74	333,300	+0.09(+0.30%)
May 04, 2004	30.00	30.10	29.52	29.65	748,800	-0.38(-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.