BARNES & NOBLE, Inc. (NY: BKS)
22.61 USD  -0.05 (-0.22%)
Streaming Delayed Price  /  Updated: 9:45 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 34.55 34.69 33.73 33.85 622,700 -0.70(-2.03%)
Jan 29, 2004 34.30 34.55 34.11 34.55 250,200 +0.35(+1.02%)
Jan 28, 2004 34.80 34.85 34.20 34.20 491,000 -0.42(-1.21%)
Jan 27, 2004 34.99 35.00 34.62 34.62 463,200 -0.37(-1.06%)
Jan 26, 2004 35.00 35.08 34.74 34.99 677,300 +0.20(+0.57%)
Jan 23, 2004 34.62 35.12 34.62 34.79 412,800 +0.19(+0.55%)
Jan 22, 2004 34.33 34.62 34.14 34.60 373,200 +0.37(+1.08%)
Jan 21, 2004 33.90 34.33 33.81 34.23 494,600 +0.32(+0.94%)
Jan 20, 2004 34.20 34.29 33.80 33.91 457,700 -0.23(-0.67%)
Jan 16, 2004 34.29 34.35 34.09 34.14 467,500 -0.15(-0.44%)
Jan 15, 2004 34.50 34.55 34.25 34.29 464,700 +0.00(+0.00%)
Jan 14, 2004 34.15 34.30 34.06 34.29 671,200 +0.24(+0.70%)
Jan 13, 2004 34.25 34.50 34.00 34.05 728,400 -0.50(-1.45%)
Jan 12, 2004 34.36 34.55 33.78 34.55 509,700 +0.19(+0.55%)
Jan 09, 2004 33.99 34.62 33.92 34.36 663,500 +0.38(+1.12%)
Jan 08, 2004 33.60 34.00 33.55 33.98 460,500 +0.38(+1.13%)
Jan 07, 2004 33.00 33.64 33.00 33.60 501,200 +0.50(+1.51%)
Jan 06, 2004 32.20 33.14 32.19 33.10 521,100 +0.85(+2.64%)
Jan 05, 2004 32.62 32.64 32.14 32.25 608,400 -0.26(-0.80%)
Jan 02, 2004 32.90 33.00 32.51 32.51 480,200 -0.34(-1.04%)
Dec 31, 2003 32.95 33.00 32.75 32.85 245,400 -0.03(-0.09%)
Dec 30, 2003 32.88 33.00 32.81 32.88 293,300 -0.10(-0.30%)
Dec 29, 2003 32.74 33.00 32.60 32.98 331,400 +0.24(+0.73%)
Dec 26, 2003 32.65 32.94 32.60 32.74 85,900 +0.09(+0.28%)
Dec 24, 2003 32.45 32.69 32.30 32.65 124,700 +0.20(+0.62%)
Dec 23, 2003 32.46 32.51 32.20 32.45 289,300 +0.05(+0.15%)
Dec 22, 2003 32.15 32.53 32.14 32.40 327,200 +0.05(+0.15%)
Dec 19, 2003 32.67 32.67 32.07 32.35 246,500 -0.23(-0.71%)
Dec 18, 2003 32.26 32.60 32.26 32.58 293,200 +0.42(+1.31%)
Dec 17, 2003 31.85 32.16 31.56 32.16 394,800 +0.41(+1.29%)
Dec 16, 2003 32.25 32.25 31.46 31.75 585,900 -0.44(-1.37%)
Dec 15, 2003 32.61 32.61 32.19 32.19 553,100 -0.22(-0.68%)
Dec 12, 2003 32.16 32.45 31.94 32.41 550,100 +0.25(+0.78%)
Dec 11, 2003 31.95 32.34 31.90 32.16 577,300 +0.28(+0.88%)
Dec 10, 2003 31.90 32.04 31.69 31.88 783,800 -0.20(-0.62%)
Dec 09, 2003 31.55 32.15 31.51 32.08 776,500 +0.28(+0.88%)
Dec 08, 2003 32.15 32.25 31.71 31.80 569,500 -0.30(-0.93%)
Dec 05, 2003 32.60 32.60 32.25 32.10 293,700 -0.54(-1.65%)
Dec 04, 2003 32.46 32.64 32.25 32.64 1,496,700 +0.18(+0.55%)
Dec 03, 2003 33.58 33.58 32.44 32.46 728,400 -1.10(-3.28%)
Dec 02, 2003 33.97 33.97 33.43 33.56 547,900 -0.16(-0.47%)
Dec 01, 2003 33.65 33.72 33.07 33.72 646,700 +0.54(+1.63%)
Nov 28, 2003 32.62 33.20 32.62 33.18 245,200 +0.66(+2.03%)
Nov 26, 2003 32.72 32.75 32.51 32.52 373,100 -0.07(-0.21%)
Nov 25, 2003 32.35 32.74 32.28 32.59 477,600 +0.35(+1.09%)
Nov 24, 2003 31.75 32.47 31.70 32.24 582,500 +0.71(+2.25%)
Nov 21, 2003 31.23 31.92 31.53 31.53 929,900 +0.30(+0.96%)
Nov 20, 2003 31.11 31.87 31.10 31.23 838,900 +0.10(+0.32%)
Nov 19, 2003 31.10 31.24 30.95 31.13 388,000 +0.03(+0.10%)
Nov 18, 2003 31.05 31.25 30.86 31.10 344,000 +0.04(+0.13%)
Nov 17, 2003 30.93 31.06 30.61 31.06 448,300 -0.26(-0.83%)
Nov 14, 2003 31.16 32.08 31.16 31.32 465,600 +0.16(+0.51%)
Nov 13, 2003 31.11 31.40 30.82 31.16 497,600 +0.16(+0.52%)
Nov 12, 2003 30.38 31.00 30.38 31.00 285,200 +0.54(+1.77%)
Nov 11, 2003 30.15 30.57 30.15 30.46 258,400 +0.26(+0.86%)
Nov 10, 2003 30.61 30.61 30.02 30.20 265,700 -0.41(-1.34%)
Nov 07, 2003 30.37 30.78 30.40 30.61 282,800 +0.24(+0.79%)
Nov 06, 2003 29.95 30.40 29.80 30.37 360,300 +0.35(+1.17%)
Nov 05, 2003 29.86 30.04 29.70 30.02 306,400 +0.16(+0.54%)
Nov 04, 2003 30.11 30.16 29.81 29.86 333,246 -0.26(-0.86%)
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