Barnes & Noble (NY: BKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.650	5.950	5.650	5.850	1,351,722	+0.20(+3.54%)
May 30, 2018	5.350	5.700	5.350	5.650	562,973	+0.30(+5.61%)
May 29, 2018	5.350	5.400	5.250	5.350	368,386	+0.00(+0.00%)
May 25, 2018		5.350	5.350	5.350	0	-0.15(-2.73%)
May 24, 2018	5.450	5.550	5.350	5.500	402,571	+0.10(+1.85%)
May 23, 2018	5.200	5.500	5.200	5.400	463,510	+0.20(+3.85%)
May 22, 2018	5.250	5.350	5.200	5.200	422,048	-0.10(-1.89%)
May 21, 2018	5.250	5.450	5.225	5.300	529,259	+0.05(+0.95%)
May 18, 2018	5.200	5.350	5.150	5.250	653,867	+0.05(+0.96%)
May 17, 2018	5.150	5.250	5.100	5.200	628,220	+0.00(+0.00%)
May 16, 2018	5.200	5.250	5.100	5.200	538,359	+0.05(+0.97%)
May 15, 2018	5.150	5.250	5.100	5.150	487,882	+0.00(+0.00%)
May 14, 2018	5.150	5.200	5.069	5.150	596,079	+0.05(+0.98%)
May 11, 2018	5.200	5.250	5.050	5.100	499,842	-0.15(-2.86%)
May 10, 2018	5.200	5.250	5.100	5.250	444,022	+0.10(+1.94%)
May 09, 2018	5.150	5.250	5.050	5.150	716,889	+0.00(+0.00%)
May 08, 2018	5.500	5.550	5.100	5.150	999,934	-0.35(-6.36%)
May 07, 2018	5.600	5.650	5.475	5.500	392,553	-0.10(-1.79%)
May 04, 2018	5.400	5.650	5.300	5.600	341,028	+0.15(+2.75%)
May 03, 2018	5.500	5.550	5.400	5.450	509,298	-0.10(-1.80%)
May 02, 2018	5.500	5.600	5.450	5.550	449,850	+0.05(+0.91%)
May 01, 2018	5.550	5.650	5.450	5.500	535,302	-0.05(-0.90%)
Apr 30, 2018	5.550	5.650	5.400	5.550	588,707	+0.05(+0.91%)
Apr 27, 2018	5.700	5.700	5.400	5.500	702,514	-0.15(-2.65%)
Apr 26, 2018	5.600	5.700	5.600	5.650	384,644	+0.05(+0.89%)
Apr 25, 2018	5.600	5.650	5.550	5.600	294,032	+0.00(+0.00%)
Apr 24, 2018	5.650	5.725	5.525	5.600	482,405	-0.05(-0.88%)
Apr 23, 2018	5.600	5.700	5.550	5.650	593,972	+0.10(+1.80%)
Apr 20, 2018	5.650	5.750	5.550	5.550	746,098	-0.15(-2.63%)
Apr 19, 2018	5.600	5.750	5.550	5.700	701,954	+0.10(+1.79%)
Apr 18, 2018	5.700	5.775	5.400	5.600	1,014,882	-0.10(-1.75%)
Apr 17, 2018	5.600	5.800	5.575	5.700	1,090,191	+0.10(+1.79%)
Apr 16, 2018	5.500	5.600	5.425	5.600	593,915	+0.15(+2.75%)
Apr 13, 2018	5.350	5.500	5.275	5.450	1,106,059	+0.15(+2.83%)
Apr 12, 2018	5.250	5.400	5.200	5.300	619,859	+0.00(+0.00%)
Apr 11, 2018	5.400	5.450	5.200	5.300	1,259,166	-0.10(-1.85%)
Apr 10, 2018	5.300	5.400	5.200	5.400	623,840	+0.15(+2.86%)
Apr 09, 2018	5.250	5.400	5.100	5.250	728,980	+0.00(+0.00%)
Apr 06, 2018	5.050	5.250	5.050	5.250	968,273	+0.20(+3.96%)
Apr 05, 2018	5.150	5.225	5.025	5.050	804,920	-0.25(-4.72%)
Apr 04, 2018	4.950	5.350	4.950	5.300	1,518,231	+0.30(+6.00%)
Apr 03, 2018	4.900	5.150	4.900	5.000	970,261	+0.10(+2.04%)
Apr 02, 2018	5.000	5.050	4.800	4.900	1,012,202	-0.05(-1.01%)
Mar 29, 2018		4.950	4.950	4.950	0	+0.05(+1.02%)
Mar 28, 2018	4.800	5.050	4.800	4.900	1,023,202	+0.05(+1.03%)
Mar 27, 2018	5.000	5.050	4.800	4.850	747,699	-0.15(-3.00%)
Mar 26, 2018	4.900	5.050	4.800	5.000	875,424	+0.15(+3.09%)
Mar 23, 2018	5.000	5.075	4.850	4.850	741,524	-0.15(-3.00%)
Mar 22, 2018	5.150	5.250	5.000	5.000	2,201,012	-0.15(-2.91%)
Mar 21, 2018	5.000	5.250	5.000	5.150	994,895	+0.15(+3.00%)
Mar 20, 2018	5.350	5.350	4.950	5.000	1,389,049	-0.30(-5.66%)
Mar 19, 2018	5.300	5.400	5.250	5.300	1,528,663	-0.05(-0.93%)
Mar 16, 2018	5.050	5.350	5.050	5.350	3,558,469	+0.25(+4.90%)
Mar 15, 2018	5.150	5.225	4.900	5.100	1,921,803	+0.30(+6.25%)
Mar 14, 2018	4.750	4.850	4.650	4.800	1,232,169	+0.05(+1.05%)
Mar 13, 2018	4.850	4.850	4.700	4.750	582,790	-0.10(-2.06%)
Mar 12, 2018	4.750	4.850	4.650	4.850	799,827	+0.15(+3.19%)
Mar 09, 2018	4.700	4.800	4.550	4.700	743,980	+0.00(+0.00%)
Mar 08, 2018	4.900	4.900	4.600	4.700	493,904	-0.15(-3.09%)
Mar 07, 2018		4.950		4.850	1,305,943	+0.05(+1.04%)
Mar 06, 2018	4.800	4.850	4.700	4.800	869,097	+0.00(+0.00%)
Mar 05, 2018	4.700	4.900	4.675	4.800	1,630,132	+0.10(+2.13%)
Mar 02, 2018	4.400	4.700	4.250	4.700	1,033,974	+0.35(+8.05%)