BARNES & NOBLE, Inc. (NY: BKS)
20.63 USD  +0.27 (+1.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2002 32.95 35.00 32.91 34.81 811,500 +2.06(+6.29%)
Jan 30, 2002 32.30 32.75 31.71 32.75 30,000 +0.48(+1.49%)
Jan 29, 2002 33.35 33.68 32.10 32.27 511,700 -0.73(-2.21%)
Jan 28, 2002 32.90 33.49 32.51 33.00 887,400 +0.02(+0.06%)
Jan 25, 2002 32.55 33.08 32.51 32.98 465,400 +0.33(+1.01%)
Jan 24, 2002 32.85 33.41 32.65 32.65 539,900 -0.15(-0.46%)
Jan 23, 2002 32.60 33.00 32.48 32.80 485,300 +0.21(+0.64%)
Jan 22, 2002 33.00 33.49 32.50 32.59 573,600 -0.48(-1.45%)
Jan 21, 2002 32.50 33.31 32.50 33.07 865,700 +0.00(+0.00%)
Jan 18, 2002 32.50 33.31 32.50 33.07 862,400 +0.37(+1.13%)
Jan 17, 2002 33.00 33.45 32.65 32.70 783,600 -0.30(-0.91%)
Jan 16, 2002 33.52 33.75 32.95 33.00 1,365,800 -0.51(-1.52%)
Jan 15, 2002 32.05 34.64 32.00 33.51 2,208,700 +1.44(+4.49%)
Jan 14, 2002 31.80 32.60 31.52 32.07 717,600 +0.17(+0.53%)
Jan 11, 2002 33.00 33.05 31.85 31.90 1,736,700 +0.19(+0.60%)
Jan 10, 2002 31.40 31.89 30.79 31.71 2,097,600 +2.11(+7.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here