BKS Historical Prices | Barnes & Noble, Inc. Common Sto Stock

BSE

0.27% NSE

0.34%

Barnes & Noble, Inc. (BKS)

-NYSE

21.61 21 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	20.71	21.77	20.57	21.61	2,459,700	21.61
17 May, 2013	19.83	20.25	19.71	20.00	1,035,300	20.00
16 May, 2013	20.25	20.35	19.64	19.83	1,068,500	19.83
15 May, 2013	20.40	20.76	20.25	20.35	1,111,300	20.35
14 May, 2013	20.61	21.23	20.46	20.49	1,426,500	20.49
13 May, 2013	23.10	23.71	19.86	21.10	8,320,600	21.10
10 May, 2013	22.05	23.54	21.94	23.31	4,214,500	23.31
9 May, 2013	22.52	22.79	20.20	22.08	13,666,200	22.08
8 May, 2013	18.10	18.27	17.49	17.77	1,258,500	17.77
7 May, 2013	18.18	18.36	18.00	18.18	707,000	18.18
6 May, 2013	18.54	18.64	17.98	18.10	698,800	18.10
3 May, 2013	18.40	18.98	18.31	18.54	1,852,500	18.54
2 May, 2013	18.02	18.31	17.88	18.29	527,600	18.29
1 May, 2013	18.08	18.26	17.76	18.01	876,600	18.01
30 Apr, 2013	18.14	18.30	18.03	18.13	523,900	18.13
29 Apr, 2013	18.21	18.32	18.04	18.18	732,900	18.18
26 Apr, 2013	18.15	18.33	18.00	18.15	909,500	18.15
25 Apr, 2013	18.06	18.35	18.01	18.21	1,285,900	18.21
24 Apr, 2013	17.85	18.14	17.44	18.05	1,310,300	18.05
23 Apr, 2013	17.54	18.00	17.42	17.91	831,600	17.91
22 Apr, 2013	17.00	17.72	16.97	17.50	935,100	17.50
19 Apr, 2013	16.52	17.25	16.44	16.98	1,415,100	16.98
18 Apr, 2013	17.01	17.07	16.47	16.51	836,300	16.51
17 Apr, 2013	17.00	17.14	16.54	17.02	772,400	17.02
16 Apr, 2013	17.07	17.48	16.92	17.07	704,400	17.07
15 Apr, 2013	17.72	17.72	16.72	16.90	1,361,100	16.90
12 Apr, 2013	17.75	18.12	17.27	17.78	1,252,800	17.78
11 Apr, 2013	17.33	18.08	17.09	17.75	1,716,900	17.75
10 Apr, 2013	17.21	17.60	16.94	17.48	1,374,300	17.48
9 Apr, 2013	16.85	17.27	16.67	17.23	773,200	17.23
8 Apr, 2013	16.60	16.84	16.37	16.78	479,700	16.78
5 Apr, 2013	16.78	17.21	16.52	16.70	1,260,200	16.70
4 Apr, 2013	15.92	17.03	15.90	16.97	947,700	16.97
3 Apr, 2013	16.15	16.27	15.86	15.95	940,700	15.95
2 Apr, 2013	16.36	16.62	16.10	16.12	752,100	16.12
1 Apr, 2013	16.39	16.90	16.20	16.36	695,800	16.36
28 Mar, 2013	16.16	16.50	16.09	16.45	606,200	16.45
27 Mar, 2013	16.12	16.28	16.01	16.13	373,100	16.13
26 Mar, 2013	16.17	16.27	15.96	16.21	333,300	16.21
25 Mar, 2013	16.71	16.71	16.12	16.14	783,400	16.14
22 Mar, 2013	16.92	16.96	16.41	16.60	544,000	16.60
21 Mar, 2013	17.00	17.24	16.69	16.87	1,240,900	16.87
20 Mar, 2013	16.66	17.05	16.61	17.02	1,234,800	17.02
19 Mar, 2013	16.32	16.70	16.16	16.65	598,700	16.65
18 Mar, 2013	15.89	16.45	15.76	16.35	676,400	16.35
15 Mar, 2013	16.60	16.60	16.01	16.05	1,140,600	16.05
14 Mar, 2013	16.10	16.57	16.10	16.45	695,600	16.45
13 Mar, 2013	16.38	16.60	16.04	16.11	996,800	16.11
12 Mar, 2013	16.63	16.79	16.23	16.33	1,250,400	16.33
11 Mar, 2013	16.61	17.50	16.55	16.76	2,729,200	16.76
8 Mar, 2013	16.74	16.75	16.35	16.69	824,900	16.69
7 Mar, 2013	16.50	16.77	16.33	16.56	820,500	16.56
6 Mar, 2013	16.65	16.92	16.36	16.45	1,026,300	16.45
5 Mar, 2013	16.63	16.90	16.48	16.67	1,728,000	16.67
4 Mar, 2013	16.43	16.72	16.08	16.46	2,631,200	16.46
1 Mar, 2013	15.61	15.87	15.32	15.63	1,738,400	15.63
28 Feb, 2013	14.92	16.68	14.83	15.74	5,319,500	15.74
27 Feb, 2013	15.43	15.62	14.95	15.23	1,922,300	15.23
26 Feb, 2013	15.22	15.77	14.80	15.46	2,939,000	15.46
25 Feb, 2013	14.70	15.50	14.34	15.06	6,545,800	15.06
22 Feb, 2013	13.27	13.61	13.16	13.51	1,243,900	13.51
21 Feb, 2013	13.10	13.47	13.07	13.19	1,570,100	13.19
20 Feb, 2013	13.21	13.26	13.04	13.13	1,235,500	13.13
19 Feb, 2013	13.18	13.38	12.91	13.14	1,352,400	13.14
15 Feb, 2013	13.13	13.31	12.95	13.03	799,100	13.03
14 Feb, 2013	13.88	13.90	13.10	13.14	1,990,600	13.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BKS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Barnes & Noble, Inc. (BKS)