BARNES & NOBLE, Inc. (NY: BKS)
22.11 USD  -0.04 (-0.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.62 34.23 31.57 33.93 1,823,363 +1.90(+5.93%)
Jan 30, 2008 32.23 33.09 31.48 32.03 1,538,801 +0.01(+0.03%)
Jan 29, 2008 31.31 32.09 30.46 32.02 935,675 +1.09(+3.52%)
Jan 28, 2008 29.64 30.94 29.06 30.93 1,001,960 +1.26(+4.25%)
Jan 25, 2008 30.39 31.22 29.40 29.67 1,425,439 -0.45(-1.49%)
Jan 24, 2008 30.67 30.94 29.08 30.12 1,154,169 -0.24(-0.79%)
Jan 23, 2008 27.23 30.53 26.72 30.36 1,891,267 +2.50(+8.97%)
Jan 22, 2008 26.42 28.48 26.36 27.86 1,546,568 +0.29(+1.05%)
Jan 21, 2008 27.42 28.39 27.12 27.57 0 +0.00(+0.00%)
Jan 18, 2008 27.42 28.39 27.12 27.57 1,549,196 -0.02(-0.07%)
Jan 17, 2008 27.44 28.21 27.28 27.59 1,390,971 +0.32(+1.17%)
Jan 16, 2008 26.69 27.68 26.51 27.27 1,110,651 +0.53(+1.98%)
Jan 15, 2008 26.69 27.00 26.24 26.74 985,890 -0.29(-1.07%)
Jan 14, 2008 28.00 28.04 26.71 27.03 1,124,420 -0.73(-2.63%)
Jan 11, 2008 27.73 28.83 26.77 27.76 2,648,270 -0.15(-0.54%)
Jan 10, 2008 32.93 32.93 27.79 27.91 4,567,688 -6.58(-19.08%)
Jan 09, 2008 33.07 34.56 32.45 34.49 1,711,025 +1.67(+5.09%)
Jan 08, 2008 33.07 33.75 32.72 32.82 750,400 -0.19(-0.58%)
Jan 07, 2008 32.79 33.71 32.66 33.01 932,245 +0.42(+1.29%)
Jan 04, 2008 33.64 33.64 32.21 32.59 969,322 -1.15(-3.41%)
Jan 03, 2008 34.55 34.60 33.43 33.74 1,076,400 -0.64(-1.86%)
Jan 02, 2008 34.45 34.89 33.66 34.38 859,600 -0.07(-0.20%)
Jan 01, 2008 34.06 34.79 33.17 34.45 0 +0.00(+0.00%)
Dec 31, 2007 34.06 34.79 33.17 34.45 589,146 +0.28(+0.82%)
Dec 28, 2007 35.22 35.22 34.00 34.17 338,220 -0.45(-1.30%)
Dec 27, 2007 35.17 35.52 34.56 34.62 283,082 -0.69(-1.95%)
Dec 26, 2007 36.00 36.18 34.87 35.31 423,432 -1.08(-2.97%)
Dec 24, 2007 35.95 36.69 35.79 36.39 285,100 +0.41(+1.14%)
Dec 21, 2007 35.73 36.69 35.58 35.98 982,244 +0.63(+1.78%)
Dec 20, 2007 35.27 35.51 34.78 35.35 490,724 +0.19(+0.54%)
Dec 19, 2007 35.58 35.78 34.68 35.16 840,309 -0.56(-1.57%)
Dec 18, 2007 36.16 36.16 34.85 35.72 640,200 -0.02(-0.06%)
Dec 17, 2007 35.51 36.06 35.37 35.74 818,150 -0.01(-0.03%)
Dec 14, 2007 36.02 36.25 34.64 35.75 1,657,315 -0.15(-0.42%)
Dec 13, 2007 35.51 36.08 35.07 35.90 1,232,200 +0.39(+1.10%)
Dec 12, 2007 35.55 36.25 35.00 35.51 868,066 +0.69(+1.98%)
Dec 11, 2007 36.48 36.91 34.50 34.82 998,700 -1.72(-4.71%)
Dec 10, 2007 37.16 37.89 36.36 36.54 952,385 -0.59(-1.59%)
Dec 07, 2007 37.15 37.54 36.81 37.13 419,338 -0.01(-0.03%)
Dec 06, 2007 36.82 37.21 36.15 37.14 866,135 +0.20(+0.54%)
Dec 05, 2007 38.26 38.42 36.46 36.94 733,422 -1.06(-2.79%)
Dec 04, 2007 37.18 38.15 36.63 38.00 874,300 +0.70(+1.88%)
Dec 03, 2007 38.35 38.39 37.04 37.30 692,400 -1.15(-2.99%)
Nov 30, 2007 38.46 39.04 38.16 38.45 772,618 +0.38(+1.00%)
Nov 29, 2007 38.67 38.95 37.90 38.07 822,884 -1.05(-2.68%)
Nov 28, 2007 37.37 39.52 37.37 39.12 1,022,379 +1.96(+5.27%)
Nov 27, 2007 36.08 37.51 36.08 37.16 931,483 +1.17(+3.25%)
Nov 26, 2007 36.97 38.00 35.94 35.99 934,852 -1.07(-2.89%)
Nov 23, 2007 36.58 37.18 36.23 37.06 591,800 +0.71(+1.95%)
Nov 21, 2007 36.54 36.54 35.35 36.35 1,565,145 -0.51(-1.38%)
Nov 20, 2007 33.59 36.93 33.59 36.86 2,645,967 +4.24(+13.00%)
Nov 19, 2007 34.44 34.44 32.42 32.62 1,350,905 -1.92(-5.56%)
Nov 16, 2007 35.55 35.99 34.41 34.54 913,357 -0.95(-2.68%)
Nov 15, 2007 36.11 36.33 35.30 35.49 643,900 -0.77(-2.12%)
Nov 14, 2007 36.52 37.33 36.05 36.26 633,626 -0.14(-0.38%)
Nov 13, 2007 35.31 36.73 35.30 36.40 775,519 +1.26(+3.59%)
Nov 12, 2007 33.51 36.10 33.51 35.14 1,039,196 +1.16(+3.41%)
Nov 09, 2007 34.80 35.17 33.75 33.98 1,028,030 -1.29(-3.66%)
Nov 08, 2007 34.67 35.36 33.80 35.27 873,200 +0.51(+1.47%)
Nov 07, 2007 35.34 35.54 34.72 34.76 869,204 -1.23(-3.42%)
Nov 06, 2007 35.87 36.04 35.23 35.99 637,400 +0.05(+0.14%)
Nov 05, 2007 36.76 36.76 35.74 35.94 655,136 -0.76(-2.07%)
Nov 02, 2007 37.50 37.54 36.29 36.70 770,100 -0.60(-1.61%)
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