BARNES & NOBLE $20.00

up +0.17


17/5/2013 05:17 PM  |  NYSE : BKS  |  Industries : Retail Trade / Book, Periodical, and Music Stores
Type:

BKS historical data

Date Open High Low Close Volume
5/17/2013 19.83 20.25 19.71 20.00 10353
5/16/2013 20.25 20.35 19.64 19.83 10685
5/15/2013 20.40 20.76 20.25 20.35 11113
5/14/2013 20.61 21.23 20.46 20.49 14265
5/13/2013 23.10 23.71 19.86 21.10 83206
5/10/2013 22.05 23.54 21.94 23.31 42145
5/9/2013 22.52 22.79 20.20 22.08 136662
5/8/2013 18.10 18.27 17.49 17.77 12585
5/7/2013 18.18 18.36 18.00 18.18 7070
5/6/2013 18.54 18.64 17.98 18.10 6988
5/3/2013 18.40 18.98 18.31 18.54 18525
5/2/2013 18.02 18.31 17.88 18.29 5276
5/1/2013 18.08 18.26 17.76 18.01 8766
4/30/2013 18.14 18.30 18.03 18.13 5239
4/29/2013 18.21 18.32 18.04 18.18 7329
4/26/2013 18.15 18.33 18.00 18.15 9095
4/25/2013 18.06 18.35 18.01 18.21 12859
4/24/2013 17.85 18.14 17.44 18.05 13103
4/23/2013 17.54 18.00 17.42 17.91 8316
4/22/2013 17.00 17.72 16.97 17.50 9351
4/19/2013 16.52 17.25 16.44 16.98 14151
4/18/2013 17.01 17.07 16.47 16.51 8363
4/17/2013 17.00 17.14 16.54 17.02 7724
4/16/2013 17.07 17.48 16.92 17.07 7044
4/15/2013 17.72 17.72 16.72 16.90 13611
4/12/2013 17.75 18.12 17.27 17.78 12528
4/11/2013 17.33 18.08 17.09 17.75 17169
4/10/2013 17.21 17.60 16.94 17.48 13743
4/9/2013 16.85 17.27 16.67 17.23 7732
4/8/2013 16.60 16.84 16.37 16.78 4797
4/5/2013 16.78 17.21 16.52 16.70 12602
4/4/2013 15.92 17.03 15.90 16.97 9477
4/3/2013 16.15 16.27 15.86 15.95 9407
4/2/2013 16.36 16.62 16.10 16.12 7521
4/1/2013 16.39 16.90 16.20 16.36 6958
3/28/2013 16.16 16.50 16.09 16.45 6062
3/27/2013 16.12 16.28 16.01 16.13 3731
3/26/2013 16.17 16.27 15.96 16.21 3333
3/25/2013 16.71 16.71 16.12 16.14 7834
3/22/2013 16.92 16.96 16.41 16.60 5440
3/21/2013 17.00 17.24 16.69 16.87 12409
3/20/2013 16.66 17.05 16.61 17.02 12348
3/19/2013 16.32 16.70 16.16 16.65 5987
3/18/2013 15.89 16.45 15.76 16.35 6764
3/15/2013 16.60 16.60 16.01 16.05 11406
3/14/2013 16.10 16.57 16.10 16.45 6956
3/13/2013 16.38 16.60 16.04 16.11 9968
3/12/2013 16.63 16.79 16.23 16.33 12504
3/11/2013 16.61 17.50 16.55 16.76 27292
3/8/2013 16.74 16.75 16.35 16.69 8249
3/7/2013 16.50 16.77 16.33 16.56 8205
3/6/2013 16.65 16.92 16.36 16.45 10263
3/5/2013 16.63 16.90 16.48 16.67 17280
3/4/2013 16.43 16.72 16.08 16.46 26312
3/1/2013 15.61 15.87 15.32 15.63 17384
2/28/2013 14.92 16.68 14.83 15.74 53195
2/27/2013 15.43 15.62 14.95 15.23 19223
2/26/2013 15.22 15.77 14.80 15.46 29390
2/25/2013 14.70 15.50 14.34 15.06 65458
2/22/2013 13.27 13.61 13.16 13.51 12439
2/21/2013 13.10 13.47 13.07 13.19 15701
2/20/2013 13.21 13.26 13.04 13.13 12355
2/19/2013 13.18 13.38 12.91 13.14 13524
2/15/2013 13.13 13.31 12.95 13.03 7991
2/14/2013 13.88 13.90 13.10 13.14 19906
2/13/2013 14.74 14.74 14.03 14.20 9664
2/12/2013 14.45 14.65 14.32 14.46 5822
2/11/2013 14.32 14.66 14.18 14.44 9162
2/8/2013 13.96 14.44 13.85 14.38 6322
2/7/2013 14.01 14.16 13.69 13.97 6742
2/6/2013 14.15 14.29 13.82 14.01 8874
2/5/2013 13.28 14.46 13.00 14.21 27665
2/4/2013 13.33 13.33 13.00 13.25 8233
2/1/2013 13.40 13.78 13.10 13.29 16073
1/31/2013 13.33 13.42 13.15 13.34 13182
1/30/2013 13.16 13.51 13.05 13.37 11508
1/29/2013 13.05 13.34 13.00 13.20 11535
1/28/2013 13.05 13.25 12.83 13.02 12506
1/25/2013 13.16 13.30 13.10 13.17 7695
1/24/2013 13.04 13.40 13.00 13.16 12828
1/23/2013 13.00 13.13 12.97 13.01 11049
1/22/2013 13.11 13.12 12.87 13.10 7626
1/18/2013 13.25 13.34 13.01 13.08 8473
1/17/2013 13.26 13.42 13.14 13.22 6273
1/16/2013 13.37 13.58 13.14 13.20 10797
1/15/2013 13.14 13.30 12.90 13.23 11806
1/14/2013 12.79 13.22 12.70 13.17 15157
1/11/2013 13.00 13.17 12.74 12.76 11036
1/10/2013 13.16 13.29 12.71 13.04 19515
1/9/2013 13.55 13.65 13.12 13.16 13035
1/8/2013 13.66 13.75 13.30 13.40 17799
1/7/2013 13.97 14.03 13.26 13.40 22866
1/4/2013 14.23 14.24 13.19 13.35 29650
1/3/2013 14.38 14.98 14.15 14.22 31692
1/2/2013 15.29 15.40 14.32 14.51 25649
12/31/2012 14.99 15.15 14.68 15.09 16678
12/28/2012 14.74 15.74 14.60 14.97 54907
12/27/2012 14.73 14.82 13.91 14.35 11194
12/26/2012 15.07 15.07 14.44 14.49 13094
12/24/2012 15.04 15.29 14.94 15.02 3964
Marketplace
Trading Center