• BARNES & NOBLE INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BARNES & NOBLE INC ( BKS ) prices from 07/22/2008 through 082108

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    07/22/08 854,044 24.64 22.70 23.06 24.60
    07/23/08 1.27 M 26.10 24.02 24.39 24.74
    07/24/08 1.22 M 25.18 23.61 24.65 23.70
    07/25/08 558,375 23.94 23.01 23.73 23.33
    07/28/08 727,557 23.60 22.42 23.31 22.72
    07/29/08 748,243 24.03 22.67 22.70 23.95
    07/30/08 927,110 24.85 23.52 24.02 23.85
    07/31/08 862,505 24.34 23.44 23.59 23.66
    08/01/08 1.06 M 23.83 22.85 23.70 23.30
    08/04/08 788,506 23.78 22.61 23.37 23.16
    08/05/08 1.23 M 25.48 23.3999 23.52 25.27
    08/06/08 869,057 25.20 23.90 25.20 24.78
    08/07/08 734,488 24.68 23.69 24.60 24.03
    08/08/08 578,289 25.75 23.87 23.87 25.57
    08/11/08 2.05 M 27.53 25.23 25.48 26.42
    08/12/08 975,139 27.00 25.94 26.40 26.72
    08/13/08 854,143 26.55 25.29 26.48 25.60
    08/14/08 952,065 26.17 25.43 25.63 25.53
    08/15/08 715,964 26.71 25.36 26.37 26.30
    08/18/08 797,740 26.65 25.48 26.38 25.85
    08/19/08 683,462 25.97 24.965 25.65 25.15
    08/20/08 824,964 26.30 25.1301 25.28 25.74

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BKS

    Return

    as of August 21 2008
    1 Month 6.11%
    6 Month -15.05%
    YTD -28.39%
    1 Year -28.62%
    3 Year -33.77%
    5 Year -5.15%
    Calculate the value of

    or shares