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, 2010	14.10	14.26	13.90	14.10	588,828	-0.10(-0.74%)
May 27, 2010	13.64	14.22	13.60	14.21	774,908	+0.92(+6.93%)
May 26, 2010	13.53	14.20	13.21	13.29	1,101,400	-0.16(-1.19%)
May 25, 2010	12.77	13.50	12.48	13.45	286	+0.30(+2.28%)
May 24, 2010	13.41	13.53	13.11	13.15	562,279	-0.29(-2.18%)
May 21, 2010	12.74	13.60	12.73	13.44	1,103,121	+0.49(+3.77%)
May 20, 2010	12.98	13.55	12.92	12.95	1,370,373	-0.83(-6.02%)
May 19, 2010	13.59	13.98	13.15	13.78	1,081,807	+0.19(+1.39%)
May 18, 2010	14.20	14.53	13.60	13.60	258	-0.38(-2.74%)
May 17, 2010	13.51	14.01	13.07	13.98	1,042,557	+0.43(+3.14%)
May 14, 2010	13.55	13.85	12.97	13.55	1,655,255	-0.40(-2.85%)
May 13, 2010	14.96	14.96	13.78	13.95	1,214,384	-1.02(-6.84%)
May 12, 2010	14.77	15.09	14.38	14.98	628,756	+0.22(+1.51%)
May 11, 2010	14.55	14.85	14.52	14.75	720,401	+0.11(+0.76%)
May 10, 2010	14.22	14.65	14.17	14.64	945,827	+0.82(+5.90%)
May 07, 2010	13.99	14.32	13.39	13.83	1,552,667	-0.12(-0.85%)
May 06, 2010	13.94	14.94	13.11	13.94	430	-0.11(-0.79%)
May 05, 2010	14.43	15.02	13.97	14.06	1,365,810	-0.12(-0.84%)
May 04, 2010	15.59	15.59	13.99	14.17	1,562,266	-1.58(-10.04%)

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.