BARNES & NOBLE, Inc. (NY: BKS)
16.37 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.00 18.00 17.24 17.48 1,469,043 -0.32(-1.80%)
Jan 28, 2010 18.13 18.24 17.80 17.80 1,110,092 -0.27(-1.49%)
Jan 27, 2010 19.69 19.69 17.70 18.07 3,581,546 -1.63(-8.27%)
Jan 26, 2010 17.54 20.74 17.54 19.70 9,151,982 +2.32(+13.35%)
Jan 25, 2010 18.17 18.17 17.18 17.38 1,714,553 -0.62(-3.44%)
Jan 22, 2010 18.29 18.47 17.82 18.00 1,535,798 -0.32(-1.75%)
Jan 21, 2010 18.47 18.47 17.75 18.32 1,783,243 -0.11(-0.60%)
Jan 20, 2010 18.31 18.75 18.01 18.43 1,666,499 -0.02(-0.11%)
Jan 19, 2010 18.00 18.52 17.71 18.45 1,733,996 +0.47(+2.61%)
Jan 15, 2010 17.98 17.98 17.98 0 -0.20(-1.10%)
Jan 14, 2010 18.89 18.89 18.10 18.18 1,172,107 -0.62(-3.30%)
Jan 13, 2010 18.10 18.85 18.00 18.80 1,864,328 +0.80(+4.44%)
Jan 12, 2010 18.32 18.41 17.73 18.00 1,354,508 -0.14(-0.77%)
Jan 11, 2010 18.28 18.38 17.61 18.14 1,848,196 -0.16(-0.87%)
Jan 08, 2010 18.66 18.66 18.08 18.30 1,258,891 -0.40(-2.14%)
Jan 07, 2010 18.75 19.18 18.61 18.70 1,081,398 -0.49(-2.55%)
Jan 06, 2010 19.30 19.49 18.95 19.19 703,998 -0.08(-0.42%)
Jan 05, 2010 19.35 19.79 19.15 19.27 1,154,655 +0.08(+0.42%)
Jan 04, 2010 19.23 19.40 19.05 19.19 796,500 +0.12(+0.63%)
Dec 31, 2009 19.07 19.07 19.07 0 +0.17(+0.90%)
Dec 30, 2009 18.58 18.95 18.56 18.90 910,644 +0.20(+1.07%)
Dec 29, 2009 19.08 19.21 18.50 18.70 1,258,450 -0.36(-1.89%)
Dec 28, 2009 19.36 19.50 18.84 19.06 852,733 -0.27(-1.40%)
Dec 24, 2009 19.26 19.49 18.98 19.33 430,466 +0.21(+1.10%)
Dec 23, 2009 19.01 19.19 18.85 19.12 879,024 +0.09(+0.47%)
Dec 22, 2009 19.19 19.49 18.80 19.03 1,116,220 +0.09(+0.48%)
Dec 21, 2009 18.56 19.25 18.36 18.94 1,281,363 +0.55(+2.99%)
Dec 18, 2009 18.59 18.93 18.32 18.39 2,077,501 -0.18(-0.97%)
Dec 17, 2009 19.21 19.39 18.46 18.57 2,180,294 -0.62(-3.23%)
Dec 16, 2009 19.42 19.43 19.10 19.19 1,480,194 +0.01(+0.05%)
Dec 15, 2009 19.50 19.91 18.86 19.18 1,797,784 -0.24(-1.24%)
Dec 14, 2009 19.51 19.52 19.33 19.42 1,270,022 -0.19(-0.97%)
Dec 11, 2009 19.75 20.11 19.36 19.61 1,579,975 +0.05(+0.26%)
Dec 10, 2009 20.00 20.13 19.23 19.56 1,826,922 -0.21(-1.06%)
Dec 09, 2009 21.09 21.09 19.64 19.77 1,165,432 -0.54(-2.66%)
Dec 08, 2009 20.72 21.34 20.16 20.31 2,103,779 -0.71(-3.38%)
Dec 07, 2009 21.52 21.52 20.96 21.02 1,468,910 -0.59(-2.73%)
Dec 04, 2009 22.06 22.53 20.88 21.61 2,530,126 +0.02(+0.09%)
Dec 03, 2009 23.26 23.26 21.55 21.59 2,127,971 -1.63(-7.02%)
Dec 02, 2009 23.32 24.29 22.90 23.22 1,775,746 +0.17(+0.74%)
Dec 01, 2009 23.78 23.78 22.70 23.05 1,980,776 -0.29(-1.24%)
Nov 30, 2009 24.63 24.93 23.00 23.34 2,381,353 -1.05(-4.31%)
Nov 27, 2009 23.91 24.70 23.28 24.39 642,587 -0.37(-1.49%)
Nov 25, 2009 22.77 25.07 22.50 24.76 2,322,002 +2.80(+12.75%)
Nov 24, 2009 21.62 23.52 21.26 21.96 3,008,933 -1.56(-6.63%)
Nov 23, 2009 22.72 23.62 22.15 23.52 2,955,502 +1.22(+5.47%)
Nov 20, 2009 22.48 22.70 21.60 22.30 2,427,421 -0.01(-0.04%)
Nov 19, 2009 22.04 22.64 21.60 22.31 2,423,179 +0.17(+0.77%)
Nov 18, 2009 22.12 22.33 21.28 22.14 2,029,779 +0.09(+0.41%)
Nov 17, 2009 21.00 22.06 20.86 22.05 3,880,035 +1.55(+7.56%)
Nov 16, 2009 20.42 20.89 20.24 20.50 2,227,685 +0.45(+2.24%)
Nov 13, 2009 19.93 20.35 19.85 20.05 2,720,305 -0.04(-0.20%)
Nov 12, 2009 20.74 20.74 19.81 20.09 1,958,102 -0.40(-1.95%)
Nov 11, 2009 19.82 20.60 19.52 20.49 3,467,618 +0.89(+4.54%)
Nov 10, 2009 18.53 19.77 18.50 19.60 3,968,354 +1.04(+5.60%)
Nov 09, 2009 17.24 18.65 17.03 18.56 2,529,812 +1.51(+8.86%)
Nov 06, 2009 16.86 17.19 16.80 17.05 1,031,680 +0.18(+1.07%)
Nov 05, 2009 17.27 17.27 16.63 16.87 1,169,154 +0.00(+0.00%)
Nov 04, 2009 16.88 17.22 16.68 16.87 1,448,036 +0.10(+0.60%)
Nov 03, 2009 16.85 16.96 16.29 16.77 1,981,153 +0.12(+0.72%)
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