BARNES & NOBLE, Inc. (NY: BKS)
16.37 USD  -2.23 (-11.99%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.06 27.23 26.92 27.08 713,300 +0.05(+0.18%)
Nov 29, 2004 26.61 27.06 26.39 27.03 865,800 +0.43(+1.62%)
Nov 26, 2004 26.45 26.84 26.45 26.60 165,300 -0.10(-0.37%)
Nov 24, 2004 26.15 26.84 26.07 26.70 686,200 +0.55(+2.10%)
Nov 23, 2004 25.65 26.26 25.62 26.15 936,900 +0.33(+1.28%)
Nov 22, 2004 26.35 26.36 25.50 25.82 1,265,500 -0.62(-2.34%)
Nov 19, 2004 26.25 26.48 26.05 26.44 1,270,100 +0.14(+0.53%)
Nov 18, 2004 25.50 26.45 25.26 26.30 1,066,600 +1.00(+3.95%)
Nov 17, 2004 25.83 26.03 25.06 25.30 1,339,200 -0.29(-1.13%)
Nov 16, 2004 25.94 26.12 25.25 25.59 1,505,200 -0.22(-0.85%)
Nov 15, 2004 26.30 26.75 24.77 25.81 2,242,100 -10.72(-29.35%)
Nov 12, 2004 35.30 36.53 35.23 36.53 794,300 +1.20(+3.40%)
Nov 11, 2004 35.34 35.43 35.00 35.33 224,200 -0.09(-0.25%)
Nov 10, 2004 35.25 35.56 35.08 35.42 441,300 +0.32(+0.91%)
Nov 09, 2004 35.20 35.44 34.91 35.10 359,400 -0.03(-0.09%)
Nov 08, 2004 35.00 35.40 34.89 35.13 784,600 -0.20(-0.57%)
Nov 05, 2004 35.27 35.78 35.00 35.33 1,018,200 +0.56(+1.61%)
Nov 04, 2004 34.37 34.88 33.85 34.77 811,200 +0.40(+1.16%)
Nov 03, 2004 34.60 35.10 34.05 34.37 835,300 +0.02(+0.06%)
Nov 02, 2004 33.81 34.53 33.70 34.35 826,300 +0.57(+1.69%)
Nov 01, 2004 33.35 34.01 33.14 33.78 752,700 +0.51(+1.53%)
Oct 29, 2004 33.50 33.68 33.08 33.27 601,900 -0.23(-0.69%)
Oct 28, 2004 33.20 34.00 33.20 33.50 732,200 +0.30(+0.90%)
Oct 27, 2004 32.35 33.38 32.01 33.20 731,900 +1.00(+3.11%)
Oct 26, 2004 32.25 32.50 31.81 32.20 819,600 -0.12(-0.37%)
Oct 25, 2004 31.70 32.38 31.28 32.32 1,119,600 -0.08(-0.25%)
Oct 22, 2004 32.95 33.31 32.34 32.40 317,600 -0.58(-1.76%)
Oct 21, 2004 32.80 33.26 32.45 32.98 427,800 +0.32(+0.98%)
Oct 20, 2004 33.00 33.32 32.50 32.66 686,500 -0.36(-1.09%)
Oct 19, 2004 33.25 33.67 33.01 33.02 571,300 -0.11(-0.33%)
Oct 18, 2004 32.59 33.32 32.45 33.13 895,600 +0.58(+1.78%)
Oct 15, 2004 32.74 32.90 32.10 32.55 1,012,300 -0.12(-0.37%)
Oct 14, 2004 32.85 33.18 32.60 32.67 1,411,400 +0.14(+0.43%)
Oct 13, 2004 33.52 33.53 32.09 32.53 1,671,400 -1.02(-3.04%)
Oct 12, 2004 33.75 33.90 33.30 33.55 866,200 -0.55(-1.61%)
Oct 11, 2004 34.25 34.35 33.95 34.10 567,400 -0.30(-0.87%)
Oct 08, 2004 34.71 35.20 34.26 34.40 473,800 -0.65(-1.85%)
Oct 07, 2004 35.64 35.87 34.85 35.05 578,800 -0.59(-1.66%)
Oct 06, 2004 35.95 35.95 35.44 35.64 884,300 -0.18(-0.50%)
Oct 05, 2004 36.71 36.73 35.75 35.82 912,200 -0.94(-2.56%)
Oct 04, 2004 37.08 37.30 36.70 36.76 683,400 -0.32(-0.86%)
Oct 01, 2004 37.10 37.58 36.95 37.08 412,300 +0.08(+0.22%)
Sep 30, 2004 37.00 37.19 36.50 37.00 421,600 -0.17(-0.46%)
Sep 29, 2004 36.80 37.20 36.63 37.17 263,400 +0.38(+1.03%)
Sep 28, 2004 36.30 36.81 36.22 36.79 419,700 +0.44(+1.21%)
Sep 27, 2004 36.80 36.82 36.30 36.35 351,600 -0.45(-1.22%)
Sep 24, 2004 36.35 36.94 36.35 36.80 240,100 +0.28(+0.77%)
Sep 23, 2004 36.56 36.65 36.20 36.52 344,100 -0.33(-0.90%)
Sep 22, 2004 37.25 37.25 36.52 36.85 547,400 +0.05(+0.14%)
Sep 21, 2004 36.15 36.87 36.05 36.80 375,800 +0.75(+2.08%)
Sep 20, 2004 35.95 36.13 35.80 36.05 376,500 -0.06(-0.17%)
Sep 17, 2004 36.15 36.30 35.66 36.11 296,600 +0.16(+0.45%)
Sep 16, 2004 35.25 36.14 35.25 35.95 374,300 +0.62(+1.75%)
Sep 15, 2004 35.15 35.40 35.00 35.33 168,800 +0.00(+0.00%)
Sep 14, 2004 35.30 35.60 35.20 35.33 206,200 -0.03(-0.08%)
Sep 13, 2004 34.67 35.40 34.64 35.36 241,600 +0.69(+1.99%)
Sep 10, 2004 34.25 34.73 34.11 34.67 142,900 +0.22(+0.64%)
Sep 09, 2004 34.75 34.85 34.18 34.45 281,800 -0.35(-1.01%)
Sep 08, 2004 34.94 35.10 34.55 34.80 335,600 -0.14(-0.40%)
Sep 07, 2004 35.00 35.25 34.74 34.94 280,700 +0.16(+0.46%)
Sep 03, 2004 34.45 34.89 34.38 34.78 328,200 +0.17(+0.49%)
Sep 02, 2004 34.46 34.64 34.07 34.61 593,100 +0.15(+0.44%)
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