BARNES & NOBLE, Inc. (NY: BKS)
21.96 USD  -0.14 (-0.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.56 17.59 16.31 16.42 0 -0.97(-5.58%)
Jan 29, 2009 18.20 18.28 17.34 17.39 569,582 -0.90(-4.92%)
Jan 28, 2009 18.33 18.55 18.01 18.29 469,732 +0.35(+1.95%)
Jan 27, 2009 18.04 18.35 17.76 17.94 718,913 -0.08(-0.44%)
Jan 26, 2009 18.01 18.30 17.74 18.02 769,968 +0.11(+0.61%)
Jan 24, 2009 17.33 18.15 17.26 17.91 0 +0.00(+0.00%)
Jan 23, 2009 17.33 18.15 17.26 17.91 0 +0.08(+0.45%)
Jan 22, 2009 17.77 18.25 17.32 17.83 814,218 -0.15(-0.83%)
Jan 21, 2009 17.31 18.06 17.04 17.98 1,192,825 +0.87(+5.08%)
Jan 20, 2009 17.74 17.74 16.98 17.11 934,799 -0.77(-4.31%)
Jan 16, 2009 17.62 18.25 17.36 17.88 0 +0.69(+4.01%)
Jan 15, 2009 17.15 17.56 16.75 17.19 1,252,399 -0.03(-0.17%)
Jan 14, 2009 17.76 18.09 17.20 17.22 1,013,356 -0.93(-5.12%)
Jan 13, 2009 18.22 18.65 17.58 18.15 799,649 -0.11(-0.60%)
Jan 12, 2009 18.80 18.92 17.74 18.26 1,545,721 -0.76(-4.00%)
Jan 10, 2009 19.55 20.00 18.64 19.02 0 +0.00(+0.00%)
Jan 09, 2009 19.55 20.00 18.64 19.02 2,420,090 -0.31(-1.60%)
Jan 08, 2009 18.09 19.54 16.37 19.33 2,255,243 +2.15(+12.51%)
Jan 07, 2009 17.63 17.94 16.79 17.18 1,993,975 -0.82(-4.56%)
Jan 06, 2009 15.66 18.16 15.66 18.00 1,372,454 +0.62(+3.57%)
Jan 05, 2009 16.12 17.78 16.09 17.38 1,696,077 +2.06(+13.45%)
Jan 02, 2009 15.14 15.39 14.81 15.32 0 +0.32(+2.13%)
Jan 01, 2009 13.88 15.19 13.77 15.00 0 +0.00(+0.00%)
Dec 31, 2008 13.88 15.19 13.77 15.00 1,527,058 +1.05(+7.53%)
Dec 30, 2008 13.49 14.01 13.32 13.95 605,434 +0.55(+4.10%)
Dec 29, 2008 13.55 13.58 13.15 13.40 1,125,438 -0.14(-1.03%)
Dec 26, 2008 13.64 13.74 13.47 13.54 0 -0.11(-0.81%)
Dec 24, 2008 13.57 13.77 13.46 13.65 589,702 +0.12(+0.89%)
Dec 23, 2008 13.38 13.66 12.64 13.53 2,272,747 +0.21(+1.58%)
Dec 22, 2008 14.68 14.68 12.78 13.32 1,923,569 -1.22(-8.39%)
Dec 20, 2008 14.73 15.01 13.98 14.54 0 +0.00(+0.00%)
Dec 19, 2008 14.73 15.01 13.98 14.54 1,798,343 -0.07(-0.48%)
Dec 18, 2008 15.42 15.42 14.41 14.61 1,202,415 -0.75(-4.88%)
Dec 17, 2008 15.44 15.76 15.17 15.36 1,259,482 -0.24(-1.54%)
Dec 16, 2008 15.16 15.65 14.90 15.60 1,210,201 +0.59(+3.93%)
Dec 15, 2008 15.94 16.01 14.56 15.01 1,071,303 -0.94(-5.89%)
Dec 13, 2008 14.92 16.13 14.92 15.95 0 +0.00(+0.00%)
Dec 12, 2008 14.92 16.13 14.92 15.95 0 +0.70(+4.59%)
Dec 11, 2008 16.81 16.82 14.90 15.25 710,840 -1.60(-9.50%)
Dec 10, 2008 16.24 17.32 16.16 16.85 663,963 +0.77(+4.79%)
Dec 09, 2008 16.33 16.84 15.84 16.08 915,097 -0.41(-2.49%)
Dec 08, 2008 17.02 17.43 16.01 16.49 1,478,329 -0.27(-1.61%)
Dec 06, 2008 16.06 16.92 15.89 16.76 0 +0.00(+0.00%)
Dec 05, 2008 16.06 16.92 15.89 16.76 0 +0.55(+3.39%)
Dec 04, 2008 15.57 16.91 15.54 16.21 1,025,815 +0.50(+3.18%)
Dec 03, 2008 15.38 15.85 14.67 15.71 1,005,882 +0.38(+2.48%)
Dec 02, 2008 15.11 15.46 14.96 15.33 1,170,251 +0.33(+2.20%)
Dec 01, 2008 15.16 15.68 14.26 15.00 1,472,804 -0.78(-4.94%)
Nov 28, 2008 16.57 16.58 15.73 15.78 288,761 -0.84(-5.05%)
Nov 26, 2008 16.06 17.34 15.67 16.62 861,053 +0.33(+2.03%)
Nov 25, 2008 15.02 16.29 14.83 16.29 1,414,280 +1.46(+9.84%)
Nov 24, 2008 13.15 14.98 12.91 14.83 1,238,294 +1.37(+10.18%)
Nov 21, 2008 12.78 13.67 12.34 13.46 1,656,743 +1.21(+9.88%)
Nov 20, 2008 12.80 12.80 10.77 12.25 2,203,395 -0.85(-6.49%)
Nov 19, 2008 14.25 14.37 13.09 13.10 1,088,005 -1.10(-7.75%)
Nov 18, 2008 15.03 15.03 13.69 14.20 686,290 -0.87(-5.77%)
Nov 17, 2008 15.59 15.85 15.00 15.07 746,619 -0.68(-4.32%)
Nov 14, 2008 17.05 17.47 15.33 15.75 0 -1.55(-8.96%)
Nov 13, 2008 16.00 17.37 14.60 17.30 1,084,011 +1.35(+8.46%)
Nov 12, 2008 16.81 17.22 15.64 15.95 912,542 -1.21(-7.05%)
Nov 11, 2008 17.33 17.76 16.64 17.16 437,021 -0.40(-2.28%)
Nov 10, 2008 19.35 19.98 17.28 17.56 607,034 -0.93(-5.03%)
Nov 07, 2008 18.40 18.91 18.19 18.49 0 +0.20(+1.09%)
Nov 06, 2008 17.62 18.58 17.58 18.29 821,144 +0.54(+3.04%)
Nov 05, 2008 18.43 19.02 17.50 17.75 1,223,417 -1.22(-6.43%)
Nov 04, 2008 18.36 19.04 17.88 18.97 511,208 +1.07(+5.98%)
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