Barnes & Noble, Inc.: NYSE:BKS historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	20.71	21.77	20.57	21.61	2,460,712
May 17, 2013	19.83	20.25	19.71	20.00	1,035,616
May 16, 2013	20.25	20.35	19.64	19.83	1,068,886
May 15, 2013	20.40	20.76	20.25	20.35	1,111,283
May 14, 2013	20.61	21.23	20.46	20.49	1,426,463
May 13, 2013	23.10	23.71	19.86	21.10	8,321,409
May 10, 2013	22.05	23.54	21.94	23.31	4,214,908
May 9, 2013	22.52	22.79	20.20	22.08	13,667,057
May 8, 2013	18.10	18.27	17.49	17.77	1,258,412
May 7, 2013	18.18	18.36	18.00	18.18	706,942
May 6, 2013	18.54	18.64	17.98	18.10	698,849
May 3, 2013	18.40	18.98	18.31	18.54	1,852,440
May 2, 2013	18.02	18.31	17.88	18.29	527,617
May 1, 2013	18.08	18.26	17.76	18.01	876,519
Apr 30, 2013	18.14	18.30	18.03	18.13	524,377
Apr 29, 2013	18.21	18.32	18.04	18.18	732,865
Apr 26, 2013	18.15	18.33	18.00	18.15	909,704
Apr 25, 2013	18.06	18.35	18.01	18.21	1,285,911
Apr 24, 2013	17.85	18.14	17.44	18.05	1,310,218
Apr 23, 2013	17.54	18.00	17.42	17.91	832,427
Apr 22, 2013	17.00	17.72	16.97	17.50	935,784
Apr 19, 2013	16.52	17.25	16.44	16.98	1,415,225
Apr 18, 2013	17.01	17.07	16.47	16.51	836,273
Apr 17, 2013	17.00	17.14	16.54	17.02	772,355
Apr 16, 2013	17.07	17.48	16.92	17.07	704,705
Apr 15, 2013	17.72	17.72	16.72	16.90	1,361,784
Apr 12, 2013	17.75	18.12	17.27	17.78	1,252,822
Apr 11, 2013	17.33	18.08	17.09	17.75	1,716,888
Apr 10, 2013	17.21	17.60	16.94	17.48	1,374,716
Apr 9, 2013	16.85	17.27	16.66	17.23	774,117