BARNES & NOBLE, Inc. (NY: BKS)
22.04 USD  -0.07 (-0.32%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.01 12.27 11.81 12.07 1,023,534 +0.19(+1.60%)
Jan 30, 2012 11.81 12.07 11.48 11.88 868,460 -0.07(-0.59%)
Jan 27, 2012 11.88 12.69 11.74 11.95 1,780,459 -0.02(-0.17%)
Jan 26, 2012 12.70 12.85 11.86 11.97 2,141,595 -0.77(-6.04%)
Jan 25, 2012 12.42 12.74 12.20 12.74 1,311,339 +0.29(+2.33%)
Jan 24, 2012 12.05 12.48 11.93 12.45 1,435,217 +0.39(+3.23%)
Jan 23, 2012 11.98 12.13 11.66 12.06 1,281,305 +0.03(+0.25%)
Jan 20, 2012 11.62 12.07 11.52 12.03 1,746,913 +0.36(+3.08%)
Jan 19, 2012 10.88 11.69 10.81 11.67 1,694,169 +0.83(+7.66%)
Jan 18, 2012 11.09 11.19 10.52 10.84 1,814,595 -0.21(-1.90%)
Jan 17, 2012 11.36 11.70 11.01 11.05 1,707,345 -0.20(-1.78%)
Jan 13, 2012 11.41 11.53 10.90 11.25 1,317,001 -0.30(-2.60%)
Jan 12, 2012 11.58 11.59 11.11 11.55 1,235,207 +0.02(+0.17%)
Jan 11, 2012 11.63 11.84 11.46 11.53 709,580 -0.17(-1.45%)
Jan 10, 2012 11.73 11.98 11.44 11.70 818,183 +0.05(+0.43%)
Jan 09, 2012 11.34 11.88 11.32 11.65 2,173,772 +0.46(+4.11%)
Jan 06, 2012 11.21 12.13 10.86 11.19 6,854,111 -0.05(-0.44%)
Jan 05, 2012 9.500 11.30 9.350 11.24 13,645,170 -2.31(-17.05%)
Jan 04, 2012 14.08 14.27 13.29 13.55 2,134,599 -0.93(-6.42%)
Dec 30, 2011 14.29 14.52 14.12 14.48 617,855 +0.19(+1.33%)
Dec 29, 2011 14.27 14.59 13.82 14.29 736,526 +0.12(+0.85%)
Dec 28, 2011 14.46 14.68 14.11 14.17 551,159 -0.27(-1.87%)
Dec 27, 2011 14.45 14.69 14.40 14.44 634,359 -0.01(-0.07%)
Dec 23, 2011 14.81 15.00 14.11 14.45 464,429 -0.30(-2.03%)
Dec 21, 2011 15.14 15.24 14.03 14.75 1,080,171 -0.32(-2.12%)
Dec 20, 2011 15.45 15.50 14.80 15.07 1,745,714 -0.16(-1.05%)
Dec 19, 2011 16.04 16.09 14.92 15.23 903,122 -0.85(-5.29%)
Dec 16, 2011 15.61 16.35 15.41 16.08 1,967,998 +0.65(+4.21%)
Dec 15, 2011 15.58 16.27 15.33 15.43 1,466,990 -0.04(-0.26%)
Dec 14, 2011 15.21 15.79 15.14 15.47 1,280,021 +0.12(+0.78%)
Dec 13, 2011 16.15 16.49 15.14 15.35 1,281,040 -0.74(-4.60%)
Dec 12, 2011 15.68 16.25 15.41 16.09 839,203 +0.09(+0.56%)
Dec 09, 2011 15.23 16.17 15.11 16.00 1,215,999 +0.98(+6.52%)
Dec 08, 2011 15.60 15.71 14.41 15.02 1,529,968 -0.67(-4.27%)
Dec 07, 2011 15.77 15.95 15.26 15.69 949,656 -0.08(-0.51%)
Dec 06, 2011 16.03 16.38 15.68 15.77 1,249,672 -0.44(-2.71%)
Dec 05, 2011 16.18 16.50 15.55 16.21 1,205,685 +0.05(+0.31%)
Dec 02, 2011 14.62 17.06 14.62 16.16 2,905,277 +1.57(+10.76%)
Dec 01, 2011 16.48 16.76 13.27 14.59 6,460,020 -2.85(-16.34%)
Nov 30, 2011 17.75 17.77 16.80 17.44 1,150,941 +0.33(+1.93%)
Nov 29, 2011 17.04 17.23 16.35 17.11 988,324 -0.07(-0.41%)
Nov 28, 2011 16.87 18.50 16.72 17.18 1,579,025 +1.12(+6.97%)
Nov 25, 2011 16.39 16.60 15.59 16.06 616,203 -0.06(-0.37%)
Nov 23, 2011 17.93 18.15 16.01 16.12 1,645,300 -1.98(-10.94%)
Nov 22, 2011 17.93 18.73 17.63 18.10 2,361,224 +0.75(+4.32%)
Nov 21, 2011 16.26 17.59 16.25 17.35 1,606,422 +0.77(+4.64%)
Nov 18, 2011 17.06 17.39 16.49 16.58 1,361,206 -0.42(-2.47%)
Nov 17, 2011 16.23 17.44 15.88 17.00 2,284,767 +0.81(+5.00%)
Nov 16, 2011 15.53 16.84 15.50 16.19 2,360,755 +0.41(+2.60%)
Nov 15, 2011 15.36 15.95 15.14 15.78 1,910,535 +0.38(+2.47%)
Nov 14, 2011 16.17 16.17 14.62 15.40 1,985,050 -0.37(-2.35%)
Nov 11, 2011 15.02 16.62 14.72 15.77 6,329,153 +0.66(+4.37%)
Nov 10, 2011 13.87 15.38 13.87 15.11 3,041,878 +1.43(+10.45%)
Nov 09, 2011 11.63 13.96 11.63 13.68 2,583,293 +1.65(+13.72%)
Nov 08, 2011 11.50 12.05 11.39 12.03 1,099,085 +0.64(+5.62%)
Nov 07, 2011 11.62 11.90 11.30 11.39 1,132,774 -0.22(-1.89%)
Nov 04, 2011 11.88 11.98 11.38 11.61 852,483 -0.39(-3.25%)
Nov 03, 2011 12.63 12.65 11.65 12.00 784,424 -0.42(-3.38%)
Nov 02, 2011 12.08 12.44 11.84 12.42 519,914 +0.59(+4.99%)
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