BARNES & NOBLE, Inc. (NY: BKS)
23.86 USD  +0.19 (+0.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.33 13.42 13.15 13.34 1,319,698 -0.03(-0.22%)
Jan 30, 2013 13.16 13.51 13.05 13.37 1,150,758 +0.17(+1.29%)
Jan 29, 2013 13.05 13.34 13.00 13.20 1,153,463 +0.18(+1.38%)
Jan 28, 2013 13.05 13.25 12.83 13.02 1,250,540 -0.15(-1.14%)
Jan 25, 2013 13.16 13.30 13.10 13.17 769,475 +0.01(+0.08%)
Jan 24, 2013 13.04 13.40 13.00 13.16 1,282,744 +0.15(+1.15%)
Jan 23, 2013 13.00 13.13 12.97 13.01 1,104,883 -0.09(-0.69%)
Jan 22, 2013 13.11 13.12 12.87 13.10 760,475 +0.02(+0.15%)
Jan 18, 2013 13.25 13.34 13.01 13.08 847,274 -0.14(-1.06%)
Jan 17, 2013 13.26 13.42 13.14 13.22 647,734 +0.02(+0.15%)
Jan 16, 2013 13.37 13.58 13.14 13.20 1,079,625 -0.03(-0.23%)
Jan 15, 2013 13.14 13.30 12.90 13.23 1,180,564 +0.06(+0.46%)
Jan 14, 2013 12.79 13.22 12.70 13.17 1,515,693 +0.41(+3.21%)
Jan 12, 2013 13.00 13.17 12.74 12.76 1,111,954 +0.00(+0.00%)
Jan 11, 2013 13.00 13.17 12.74 12.76 1,103,582 -0.28(-2.15%)
Jan 10, 2013 13.16 13.29 12.71 13.04 1,951,407 -0.12(-0.91%)
Jan 09, 2013 13.55 13.65 13.12 13.16 1,303,407 -0.24(-1.79%)
Jan 08, 2013 13.66 13.75 13.30 13.40 1,779,861 +0.00(+0.00%)
Jan 07, 2013 13.97 14.03 13.26 13.40 2,286,528 +0.05(+0.37%)
Jan 04, 2013 14.23 14.24 13.19 13.35 2,967,235 -0.87(-6.12%)
Jan 03, 2013 14.38 14.98 14.15 14.22 3,169,175 -0.29(-2.00%)
Jan 02, 2013 15.07 15.09 14.32 14.51 2,563,895 -0.56(-3.72%)
Dec 31, 2012 14.99 15.15 14.68 15.07 1,580,443 +0.10(+0.67%)
Dec 28, 2012 14.74 15.74 14.60 14.97 5,490,699 +0.62(+4.32%)
Dec 27, 2012 14.73 14.82 13.91 14.35 1,119,398 -0.14(-0.97%)
Dec 26, 2012 15.07 15.07 14.44 14.49 1,309,368 -0.53(-3.53%)
Dec 24, 2012 15.04 15.29 14.94 15.02 396,392 -0.10(-0.66%)
Dec 21, 2012 14.97 15.22 14.71 15.12 2,457,138 -0.03(-0.20%)
Dec 20, 2012 15.48 15.48 15.02 15.15 1,243,458 -0.22(-1.43%)
Dec 19, 2012 15.94 15.96 15.18 15.37 1,491,335 -0.51(-3.21%)
Dec 18, 2012 15.86 16.00 15.66 15.88 903,661 +0.20(+1.28%)
Dec 17, 2012 15.86 16.00 15.54 15.68 824,541 -0.11(-0.70%)
Dec 14, 2012 15.90 16.09 15.50 15.79 626,277 -0.13(-0.82%)
Dec 13, 2012 15.97 16.12 15.62 15.92 678,208 +0.01(+0.06%)
Dec 12, 2012 16.90 17.27 15.81 15.91 1,535,692 -0.39(-2.39%)
Dec 11, 2012 15.89 16.35 15.85 16.30 1,970,428 +0.56(+3.56%)
Dec 10, 2012 15.12 15.83 14.99 15.74 2,483,012 +1.03(+7.00%)
Dec 07, 2012 14.96 15.01 14.52 14.71 1,276,813 +0.11(+0.75%)
Dec 06, 2012 14.41 14.64 14.26 14.60 652,153 +0.26(+1.81%)
Dec 05, 2012 14.43 14.45 14.00 14.34 779,914 -0.02(-0.14%)
Dec 04, 2012 14.26 14.53 14.07 14.36 977,850 +0.01(+0.07%)
Nov 30, 2012 14.32 14.59 14.21 14.35 1,647,768 +0.09(+0.63%)
Nov 29, 2012 16.06 16.06 14.05 14.26 5,797,604 -1.79(-11.15%)
Nov 28, 2012 15.91 16.19 15.72 16.05 2,288,337 +0.13(+0.82%)
Nov 27, 2012 15.47 16.24 15.20 15.92 1,337,158 +0.47(+3.04%)
Nov 26, 2012 15.20 15.59 15.14 15.45 894,963 +0.16(+1.05%)
Nov 24, 2012 15.39 15.51 15.04 15.29 450,971 +0.00(+0.00%)
Nov 23, 2012 15.39 15.51 15.04 15.29 450,971 -0.02(-0.13%)
Nov 21, 2012 15.00 15.37 14.94 15.31 443,582 +0.29(+1.93%)
Nov 20, 2012 15.23 15.34 14.81 15.02 383,238 -0.21(-1.38%)
Nov 19, 2012 14.50 15.25 14.42 15.23 1,023,634 +1.05(+7.40%)
Nov 16, 2012 14.70 14.87 14.06 14.18 1,017,134 -0.52(-3.54%)
Nov 15, 2012 15.29 15.36 14.48 14.70 986,226 -0.63(-4.11%)
Nov 14, 2012 15.39 15.58 15.31 15.33 816,636 +0.00(+0.00%)
Nov 13, 2012 14.93 15.82 14.79 15.33 582,656 +0.36(+2.40%)
Nov 12, 2012 15.16 15.43 14.80 14.97 385,869 -0.14(-0.93%)
Nov 09, 2012 14.90 15.36 14.73 15.11 586,313 +0.12(+0.80%)
Nov 08, 2012 15.46 15.55 14.87 14.99 772,837 -0.45(-2.91%)
Nov 07, 2012 15.84 15.89 15.10 15.44 1,006,297 -0.52(-3.26%)
Nov 06, 2012 16.18 16.22 15.63 15.96 828,435 +0.05(+0.31%)
Nov 05, 2012 16.10 16.33 15.75 15.91 740,608 -0.19(-1.18%)
Nov 02, 2012 16.99 17.07 16.01 16.10 1,202,879 -0.79(-4.68%)
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