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	20.23	20.45	19.94	20.23	410,538	-0.15(-0.74%)
May 27, 2010	19.57	20.40	19.50	20.38	540,275	+1.32(+6.93%)
May 26, 2010	19.40	20.36	18.95	19.06	767,909	-0.23(-1.19%)
May 25, 2010	18.32	19.36	17.90	19.29	200	+0.43(+2.28%)
May 24, 2010	19.24	19.40	18.81	18.86	392,028	-0.42(-2.18%)
May 21, 2010	18.27	19.50	18.26	19.28	769,109	+0.70(+3.77%)
May 20, 2010	18.62	19.43	18.53	18.58	955,440	-1.19(-6.02%)
May 19, 2010	19.49	20.05	18.86	19.77	754,249	+0.27(+1.38%)
May 18, 2010	20.36	20.84	19.50	19.50	180	-0.55(-2.74%)
May 17, 2010	19.38	20.09	18.74	20.05	726,883	+0.61(+3.14%)
May 14, 2010	19.44	19.86	18.60	19.44	1,154,063	-0.57(-2.85%)
May 13, 2010	21.45	21.45	19.77	20.01	846,683	-1.47(-6.84%)
May 12, 2010	21.18	21.64	20.62	21.48	438,376	+0.32(+1.51%)
May 11, 2010	20.87	21.30	20.83	21.16	502,272	+0.16(+0.76%)
May 10, 2010	20.39	21.01	20.33	21.00	659,442	+1.17(+5.90%)
May 07, 2010	20.07	20.54	19.20	19.83	1,082,538	-0.17(-0.85%)
May 06, 2010	20.00	21.43	18.81	20.00	300	-0.16(-0.79%)
May 05, 2010	20.69	21.55	20.04	20.16	952,259	-0.17(-0.84%)
May 04, 2010	22.36	22.36	20.07	20.33	1,089,230	-2.27(-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.