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 24, 2011	13.69	14.24	13.58	14.11	6,748,829	+0.53(+3.93%)
May 23, 2011	13.21	13.64	13.07	13.57	6,737,481	+0.19(+1.42%)
May 20, 2011	13.47	13.65	12.94	13.38	15,660,744	+3.08(+29.91%)
May 19, 2011	10.32	10.33	10.10	10.30	981,924	+0.09(+0.93%)
May 18, 2011	10.16	10.29	10.08	10.21	1,241,572	+0.00(+0.00%)
May 17, 2011	9.987	10.33	9.893	10.21	1,793,861	+0.12(+1.23%)
May 16, 2011	10.09	10.62	9.841	10.08	1,571,056	-0.12(-1.22%)
May 13, 2011	9.980	10.33	9.944	10.21	1,260,140	+0.26(+2.57%)
May 12, 2011	10.03	10.06	9.316	9.951	1,326,352	+0.12(+1.26%)
May 11, 2011	9.966	10.16	9.783	9.827	1,136,863	-0.09(-0.88%)
May 10, 2011	10.08	10.35	9.783	9.914	1,956,096	-0.17(-1.67%)
May 09, 2011	10.31	10.36	9.790	10.08	2,007,747	-0.41(-3.90%)
May 06, 2011	9.542	10.64	9.425	10.49	5,357,596	+1.21(+13.06%)
May 05, 2011	8.673	9.615	8.556	9.279	4,099,020	+0.51(+5.83%)
May 04, 2011	7.637	9.009	7.615	8.768	2,809,374	+1.10(+14.27%)
May 03, 2011	7.790	7.812	7.593	7.673	751,791	-0.15(-1.96%)

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.