BKS: Historical Prices for BARNES & NOBLE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.72	23.62	22.15	23.52	2,955,600	23.52
20-Nov-09	22.48	22.70	21.60	22.30	2,427,500	22.30
19-Nov-09	22.04	22.64	21.60	22.31	2,423,200	22.31
18-Nov-09	22.12	22.33	21.28	22.14	2,029,800	22.14
17-Nov-09	21.00	22.06	20.86	22.05	3,880,100	22.05
16-Nov-09	20.42	20.89	20.24	20.50	2,227,700	20.50
13-Nov-09	20.21	20.36	19.64	20.05	2,719,900	20.05
12-Nov-09	20.74	20.74	19.81	20.09	1,958,200	20.09
11-Nov-09	19.82	20.60	19.52	20.49	3,467,700	20.49
10-Nov-09	18.53	19.77	18.50	19.60	3,968,400	19.60
9-Nov-09	17.24	18.65	17.03	18.56	2,529,900	18.56
6-Nov-09	16.86	17.19	16.80	17.05	1,031,700	17.05
5-Nov-09	17.27	17.27	16.63	16.87	1,169,200	16.87
4-Nov-09	16.88	17.22	16.68	16.87	1,448,100	16.87
3-Nov-09	16.85	16.96	16.29	16.77	1,981,200	16.77
2-Nov-09	16.73	17.13	16.11	16.65	1,893,900	16.65
30-Oct-09	16.93	17.36	16.53	16.61	2,902,000	16.61
29-Oct-09	17.24	17.49	16.71	16.79	1,592,800	16.79
28-Oct-09	17.29	17.49	16.50	16.51	1,151,700	16.51
27-Oct-09	17.47	17.58	16.95	17.18	2,055,700	17.18
26-Oct-09	18.06	18.49	17.38	17.49	2,437,200	17.49
23-Oct-09	18.27	18.52	17.60	18.10	3,164,400	18.10
22-Oct-09	18.35	18.85	18.35	18.81	1,168,300	18.81
21-Oct-09	18.99	19.14	18.40	18.40	1,915,500	18.40
20-Oct-09	20.32	20.32	18.68	18.90	3,295,600	18.90
19-Oct-09	20.00	20.49	19.75	20.06	1,683,400	20.06
16-Oct-09	20.52	20.52	19.50	20.10	2,182,000	20.10
15-Oct-09	20.96	20.96	20.57	20.83	1,145,200	20.83
14-Oct-09	20.70	21.22	20.50	20.91	1,943,800	20.91
13-Oct-09	20.72	20.87	20.43	20.47	1,592,600	20.47
12-Oct-09	20.92	21.21	20.54	20.62	1,184,800	20.62
9-Oct-09	21.23	21.53	20.76	20.85	1,865,500	20.85
8-Oct-09	23.63	23.69	20.83	21.13	4,392,200	21.13
7-Oct-09	23.80	23.97	23.48	23.89	1,093,700	23.89
6-Oct-09	22.88	23.83	22.71	23.82	1,237,800	23.82
5-Oct-09	21.78	22.91	21.65	22.74	1,291,900	22.74
2-Oct-09	21.33	21.86	21.26	21.64	1,252,900	21.64
1-Oct-09	22.22	22.25	21.32	21.61	901,600	21.61
30-Sep-09	21.94	22.60	21.42	22.22	1,396,500	22.22
29-Sep-09	21.76	22.03	21.51	21.79	1,008,400	21.79
28-Sep-09	21.41	21.99	21.34	21.75	764,800	21.75
25-Sep-09	21.63	21.98	21.31	21.35	494,000	21.35
24-Sep-09	22.06	22.19	21.30	21.67	467,800	21.67
23-Sep-09	22.00	22.40	21.83	22.03	644,200	22.03
22-Sep-09	22.23	22.34	21.78	21.85	703,500	21.85
21-Sep-09	22.12	22.34	21.69	22.01	1,340,300	22.01
18-Sep-09	22.22	22.41	21.87	22.32	1,217,400	22.32
17-Sep-09	22.06	22.47	21.89	22.18	560,400	22.18
16-Sep-09	21.99	22.31	21.81	22.04	702,500	22.04
15-Sep-09	21.60	21.98	21.16	21.90	853,000	21.90
14-Sep-09	20.49	21.60	20.29	21.60	1,164,400	21.60
11-Sep-09	21.00	21.00	20.48	20.57	723,200	20.57
10-Sep-09	21.32	21.32	20.68	21.00	794,300	21.00
9-Sep-09	20.71	21.34	20.55	21.09	1,325,000	21.09
8-Sep-09	20.57	20.82	20.35	20.61	1,035,300	20.61
4-Sep-09	19.99	20.66	19.85	20.39	939,800	20.39
4-Sep-09	$ 0.25 Dividend
3-Sep-09	20.01	20.44	19.53	20.39	826,900	20.14
2-Sep-09	20.12	20.43	19.71	19.77	970,400	19.53
1-Sep-09	20.72	20.81	20.12	20.26	996,000	20.01
31-Aug-09	20.70	20.85	20.37	20.69	886,700	20.44
28-Aug-09	20.82	21.13	20.70	20.89	848,100	20.63
27-Aug-09	21.04	21.44	20.65	20.73	836,600	20.48
26-Aug-09	20.81	21.59	20.61	21.15	1,105,900	20.89
25-Aug-09	20.71	21.20	20.59	20.77	899,400	20.52
24-Aug-09	21.15	21.26	20.68	20.73	800,700	20.48
21-Aug-09	20.44	21.12	20.43	21.05	1,260,200	20.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions