BARNES & NOBLE, Inc. (NY: BKS)
19.08 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.10 42.55 41.91 42.42 496,300 +0.16(+0.38%)
Jan 30, 2006 41.90 42.38 41.80 42.26 818,900 +0.71(+1.71%)
Jan 27, 2006 42.01 42.50 41.39 41.55 906,500 -0.46(-1.09%)
Jan 26, 2006 41.75 42.13 41.57 42.01 892,500 +0.36(+0.86%)
Jan 25, 2006 42.45 42.55 41.41 41.65 740,100 -0.55(-1.30%)
Jan 24, 2006 41.80 42.54 41.75 42.20 813,100 +0.43(+1.03%)
Jan 23, 2006 41.82 41.96 41.10 41.77 565,800 -0.05(-0.12%)
Jan 20, 2006 43.10 43.11 41.72 41.82 666,300 -0.70(-1.65%)
Jan 19, 2006 42.47 42.58 41.95 42.52 422,300 +0.25(+0.59%)
Jan 18, 2006 42.64 43.25 42.19 42.27 571,000 -0.61(-1.42%)
Jan 17, 2006 42.77 43.05 42.36 42.88 494,600 -0.37(-0.86%)
Jan 13, 2006 43.60 43.90 42.85 43.25 785,700 -0.47(-1.08%)
Jan 12, 2006 44.20 44.75 43.56 43.72 1,305,700 +0.27(+0.62%)
Jan 11, 2006 42.48 43.57 42.42 43.45 1,073,300 +0.95(+2.24%)
Jan 10, 2006 42.10 42.65 41.88 42.50 1,709,600 +0.01(+0.02%)
Jan 09, 2006 42.06 42.99 42.06 42.49 999,400 +0.69(+1.65%)
Jan 06, 2006 42.20 42.40 41.69 41.80 793,500 -0.25(-0.59%)
Jan 05, 2006 41.61 42.32 41.58 42.05 825,700 +0.44(+1.06%)
Jan 04, 2006 41.98 41.98 41.05 41.61 788,100 -0.39(-0.93%)
Jan 03, 2006 43.05 43.05 41.58 42.00 988,600 -0.67(-1.57%)
Dec 30, 2005 42.43 42.91 42.07 42.67 551,500 +0.25(+0.59%)
Dec 29, 2005 42.80 43.01 42.34 42.42 438,500 -0.37(-0.86%)
Dec 28, 2005 42.45 43.18 42.45 42.79 341,000 +0.29(+0.68%)
Dec 27, 2005 43.02 43.22 42.50 42.50 258,500 -0.38(-0.89%)
Dec 23, 2005 42.78 43.13 42.74 42.88 177,500 +0.14(+0.33%)
Dec 22, 2005 42.62 42.96 42.49 42.74 411,700 +0.05(+0.12%)
Dec 21, 2005 42.40 43.35 42.30 42.69 520,400 +0.53(+1.26%)
Dec 20, 2005 42.13 42.49 41.70 42.16 475,200 +0.04(+0.09%)
Dec 19, 2005 42.76 43.16 42.07 42.12 592,100 -0.64(-1.50%)
Dec 16, 2005 43.84 43.98 42.72 42.76 718,100 -0.42(-0.97%)
Dec 15, 2005 42.26 43.30 41.91 43.18 988,600 +0.87(+2.06%)
Dec 14, 2005 42.10 42.44 41.91 42.31 622,900 -0.04(-0.09%)
Dec 13, 2005 41.89 42.35 41.46 42.35 491,900 +0.38(+0.91%)
Dec 12, 2005 42.16 42.81 41.80 41.97 611,700 -0.13(-0.31%)
Dec 09, 2005 41.73 42.12 41.22 42.10 440,500 +0.31(+0.74%)
Dec 08, 2005 41.60 41.91 41.29 41.79 517,400 +0.39(+0.94%)
Dec 07, 2005 41.75 41.99 40.85 41.40 609,100 -0.63(-1.50%)
Dec 06, 2005 41.67 42.27 41.60 42.03 1,075,600 +0.37(+0.89%)
Dec 05, 2005 41.30 41.95 40.79 41.66 977,500 -0.02(-0.05%)
Dec 02, 2005 41.55 41.99 41.38 41.68 392,400 +0.00(+0.00%)
Dec 01, 2005 40.35 41.90 40.34 41.68 804,700 +1.34(+3.32%)
Nov 30, 2005 40.81 41.39 40.31 40.34 760,300 -0.13(-0.32%)
Nov 29, 2005 40.82 41.10 40.38 40.47 828,000 +0.00(+0.00%)
Nov 28, 2005 41.95 41.99 40.37 40.47 709,300 -1.17(-2.81%)
Nov 25, 2005 41.33 41.76 40.85 41.64 194,400 +0.23(+0.56%)
Nov 23, 2005 41.75 42.00 41.33 41.41 516,200 -0.08(-0.19%)
Nov 22, 2005 41.06 41.55 40.56 41.49 629,500 +0.43(+1.05%)
Nov 21, 2005 39.70 41.07 39.70 41.06 753,200 +0.98(+2.45%)
Nov 18, 2005 40.48 40.48 39.70 40.08 557,900 +0.10(+0.25%)
Nov 17, 2005 40.10 41.18 39.40 39.98 1,208,100 +1.53(+3.98%)
Nov 16, 2005 37.62 38.46 37.45 38.45 427,500 +0.95(+2.53%)
Nov 15, 2005 38.30 38.36 37.45 37.50 470,700 -0.88(-2.29%)
Nov 14, 2005 38.52 38.52 38.19 38.38 400,000 -0.19(-0.49%)
Nov 11, 2005 38.00 38.78 37.86 38.57 353,100 +0.75(+1.98%)
Nov 10, 2005 37.85 37.92 37.29 37.82 437,400 +0.05(+0.13%)
Nov 09, 2005 37.67 38.07 36.85 37.77 356,900 +0.02(+0.05%)
Nov 08, 2005 38.12 38.18 37.45 37.75 361,200 -0.58(-1.51%)
Nov 07, 2005 38.00 38.87 37.82 38.33 689,400 +0.84(+2.24%)
Nov 04, 2005 37.57 37.58 37.15 37.49 408,000 -0.08(-0.21%)
Nov 03, 2005 37.42 37.95 37.34 37.57 875,300 +0.53(+1.43%)
Nov 02, 2005 35.58 37.07 35.55 37.04 834,900 +1.46(+4.10%)
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