BARNES & NOBLE, Inc. (NY: BKS)
23.21 USD  -0.08 (-0.34%)
Streaming Delayed Price  /  Updated: 11:17 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.78 39.04 38.67 38.93 924,900 +0.02(+0.05%)
Jan 30, 2007 39.17 39.40 38.75 38.91 337,700 -0.14(-0.36%)
Jan 29, 2007 38.90 39.48 38.88 39.05 581,500 +0.13(+0.33%)
Jan 26, 2007 39.67 39.77 38.50 38.92 488,000 +0.05(+0.13%)
Jan 25, 2007 39.17 39.18 38.74 38.87 436,900 -0.30(-0.77%)
Jan 24, 2007 39.07 39.33 38.95 39.17 399,100 +0.24(+0.62%)
Jan 23, 2007 39.49 39.49 38.92 38.93 620,500 -0.58(-1.47%)
Jan 22, 2007 40.06 40.06 38.99 39.51 595,500 -0.46(-1.15%)
Jan 19, 2007 40.24 40.39 39.60 39.97 783,000 +0.14(+0.35%)
Jan 18, 2007 40.01 40.19 39.66 39.83 445,100 -0.40(-0.99%)
Jan 17, 2007 40.20 40.51 40.00 40.23 244,000 -0.03(-0.07%)
Jan 16, 2007 41.36 41.37 40.15 40.26 428,500 -0.92(-2.23%)
Jan 12, 2007 40.95 41.32 40.65 41.18 245,800 +0.31(+0.76%)
Jan 11, 2007 40.23 41.08 40.20 40.87 407,700 +0.68(+1.69%)
Jan 10, 2007 39.99 40.30 39.57 40.19 556,900 +0.20(+0.50%)
Jan 09, 2007 39.42 40.22 39.33 39.99 604,700 +0.48(+1.21%)
Jan 08, 2007 39.92 39.94 39.46 39.51 765,500 -0.54(-1.35%)
Jan 05, 2007 40.02 40.34 39.95 40.05 1,037,600 -0.03(-0.07%)
Jan 04, 2007 40.19 40.25 39.51 40.08 1,062,200 -0.21(-0.52%)
Jan 03, 2007 39.96 40.40 39.74 40.29 704,700 +0.58(+1.46%)
Dec 29, 2006 39.82 40.17 39.56 39.71 600,000 -0.21(-0.53%)
Dec 28, 2006 40.16 40.25 39.76 39.92 318,000 -0.38(-0.94%)
Dec 27, 2006 40.23 40.39 40.01 40.30 197,600 +0.17(+0.42%)
Dec 26, 2006 40.31 40.31 39.76 40.13 412,600 -0.15(-0.37%)
Dec 22, 2006 40.35 40.46 39.80 40.28 454,600 +0.06(+0.15%)
Dec 21, 2006 41.05 41.11 40.17 40.22 618,400 -0.47(-1.16%)
Dec 20, 2006 40.68 40.87 40.51 40.69 758,500 +0.12(+0.30%)
Dec 19, 2006 41.00 41.00 40.10 40.57 817,600 -0.56(-1.36%)
Dec 18, 2006 41.60 41.67 41.04 41.13 624,800 -0.22(-0.53%)
Dec 15, 2006 41.95 42.21 41.20 41.35 943,400 -0.31(-0.74%)
Dec 14, 2006 41.41 41.90 41.37 41.66 790,800 +0.23(+0.56%)
Dec 13, 2006 41.65 41.70 40.85 41.43 990,000 -0.14(-0.34%)
Dec 12, 2006 41.41 41.69 41.24 41.57 675,100 +0.07(+0.17%)
Dec 11, 2006 41.53 41.79 41.18 41.50 438,100 -0.02(-0.05%)
Dec 08, 2006 41.58 41.92 41.28 41.52 332,900 -0.05(-0.12%)
Dec 07, 2006 42.02 42.35 41.47 41.57 571,000 -0.40(-0.95%)
Dec 06, 2006 42.00 42.22 41.26 41.97 1,877,900 +1.83(+4.56%)
Dec 05, 2006 40.45 40.74 39.88 40.14 702,600 -0.30(-0.74%)
Dec 04, 2006 39.53 40.81 39.53 40.44 850,900 +1.00(+2.54%)
Dec 01, 2006 39.45 40.24 39.05 39.44 896,000 -0.58(-1.45%)
Nov 30, 2006 39.72 40.21 39.42 40.02 1,020,600 +0.45(+1.14%)
Nov 29, 2006 39.30 39.70 39.30 39.57 823,400 +0.34(+0.87%)
Nov 28, 2006 38.85 39.49 38.74 39.23 1,038,200 +0.25(+0.64%)
Nov 27, 2006 40.35 40.35 38.62 38.98 1,033,600 -0.70(-1.76%)
Nov 24, 2006 39.46 39.80 39.20 39.68 246,100 -0.13(-0.33%)
Nov 22, 2006 39.47 39.98 39.33 39.81 1,255,500 +0.47(+1.19%)
Nov 21, 2006 38.30 39.41 38.30 39.34 1,448,800 +1.16(+3.04%)
Nov 20, 2006 39.61 39.61 38.03 38.18 1,676,400 -0.96(-2.45%)
Nov 17, 2006 40.36 40.37 39.05 39.14 1,840,700 -1.26(-3.12%)
Nov 16, 2006 43.00 43.00 39.94 40.40 2,554,200 -2.23(-5.23%)
Nov 15, 2006 43.13 43.31 42.50 42.63 1,068,200 -0.50(-1.16%)
Nov 14, 2006 42.60 43.18 42.29 43.13 839,300 +1.07(+2.54%)
Nov 13, 2006 42.35 42.97 41.97 42.06 856,500 -0.21(-0.50%)
Nov 10, 2006 42.23 42.39 41.75 42.27 497,600 +0.23(+0.55%)
Nov 09, 2006 41.68 43.47 41.68 42.04 1,310,200 -0.14(-0.33%)
Nov 08, 2006 41.60 42.37 41.26 42.18 412,800 +0.51(+1.22%)
Nov 07, 2006 41.95 42.31 41.61 41.67 513,500 -0.03(-0.07%)
Nov 06, 2006 41.15 41.78 40.98 41.70 473,000 +1.13(+2.79%)
Nov 03, 2006 40.97 41.20 40.24 40.57 506,800 -0.20(-0.49%)
Nov 02, 2006 40.74 41.26 40.32 40.77 606,400 -0.22(-0.54%)
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