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 29, 2009	24.98	25.10	24.27	24.71	825,942	+0.01(+0.04%)
May 28, 2009	25.72	26.00	24.33	24.70	1,236,287	-0.72(-2.83%)
May 27, 2009	26.00	26.61	25.35	25.42	1,461,532	-0.76(-2.90%)
May 26, 2009	25.05	26.48	24.79	26.18	1,772,735	+1.06(+4.22%)
May 22, 2009	24.79	25.65	24.71	25.12	1,320,166	+0.52(+2.11%)
May 21, 2009	25.48	25.90	23.96	24.60	2,980,770	+0.71(+2.97%)
May 20, 2009	24.16	25.03	23.55	23.89	1,258,586	+0.07(+0.29%)
May 19, 2009	23.42	24.21	22.97	23.82	1,134,226	+0.39(+1.66%)
May 18, 2009	22.56	23.47	22.48	23.43	832,166	+1.01(+4.50%)
May 15, 2009	22.30	23.25	21.98	22.42	889,995	+0.19(+0.85%)
May 14, 2009	22.22	22.93	21.82	22.23	803,298	+0.13(+0.59%)
May 13, 2009	22.98	23.02	21.97	22.10	919,531	-1.46(-6.20%)
May 12, 2009	23.76	24.06	22.66	23.56	807,917	-0.11(-0.46%)
May 11, 2009	23.98	24.11	23.16	23.67	628,640	-0.68(-2.79%)
May 08, 2009	24.49	25.16	23.76	24.35	706,199	+0.02(+0.08%)
May 07, 2009	25.55	25.90	24.05	24.33	989,264	-0.76(-3.03%)
May 06, 2009	26.50	26.52	24.49	25.09	1,051,780	-0.89(-3.43%)
May 05, 2009	26.50	26.59	25.51	25.98	835,200	-0.72(-2.70%)
May 04, 2009	25.88	26.92	25.62	26.70	982,807	+1.11(+4.34%)

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.