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 (%)
Nov 29, 2002	16.21	16.48	16.21	16.30	196,068	+0.08(+0.51%)
Nov 27, 2002	15.80	16.21	15.80	16.21	486,830	+0.52(+3.29%)
Nov 26, 2002	15.87	16.01	15.69	15.70	464,318	-0.34(-2.15%)
Nov 25, 2002	16.14	16.42	15.87	16.04	738,233	-0.06(-0.38%)
Nov 22, 2002	16.24	16.63	15.97	16.10	853,260	-0.17(-1.06%)
Nov 21, 2002	16.87	16.87	15.97	16.28	1,799,762	-0.18(-1.09%)
Nov 20, 2002	16.11	16.49	15.92	16.46	1,286,063	+0.74(+4.73%)
Nov 19, 2002	16.04	16.04	15.32	15.71	929,944	-0.33(-2.06%)
Nov 18, 2002	16.18	16.28	15.80	16.04	755,226	+0.31(+1.97%)
Nov 15, 2002	15.26	15.80	15.20	15.73	513,408	+0.44(+2.88%)
Nov 14, 2002	14.84	15.41	14.84	15.29	371,948	+0.77(+5.31%)
Nov 13, 2002	14.46	14.67	14.10	14.52	547,539	+0.05(+0.33%)
Nov 12, 2002	14.39	14.66	14.05	14.47	478,406	+0.40(+2.84%)
Nov 11, 2002	14.09	14.36	14.03	14.07	401,577	-0.05(-0.39%)
Nov 08, 2002	14.36	14.36	13.94	14.13	276,964	-0.23(-1.58%)
Nov 07, 2002	14.56	14.56	14.18	14.36	440,064	-0.24(-1.65%)
Nov 06, 2002	14.40	14.71	14.36	14.60	536,936	+0.21(+1.44%)
Nov 05, 2002	14.73	14.73	14.29	14.39	693,355	-0.34(-2.34%)
Nov 04, 2002	14.87	15.14	14.68	14.73	555,526	-0.03(-0.19%)

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.