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 (%)
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%)
Nov 01, 2011 11.76 12.44 11.59 11.83 932,858 -0.44(-3.59%)
Oct 31, 2011 11.89 12.49 11.68 12.27 870,998 +0.27(+2.25%)
Oct 28, 2011 11.37 12.09 11.09 12.00 866,038 +0.54(+4.71%)
Oct 27, 2011 11.23 11.70 10.94 11.46 822,039 +0.66(+6.11%)
Oct 26, 2011 11.19 11.30 10.51 10.80 663,381 -0.15(-1.37%)
Oct 25, 2011 11.49 11.55 10.90 10.95 463,356 -0.62(-5.36%)
Oct 24, 2011 10.59 11.60 10.59 11.57 1,039,435 +0.99(+9.36%)
Oct 21, 2011 11.07 11.22 10.33 10.58 841,220 -0.14(-1.31%)
Oct 20, 2011 10.92 10.97 10.30 10.72 931,066 -0.11(-1.02%)
Oct 19, 2011 11.34 11.81 10.80 10.83 751,360 -0.43(-3.82%)
Oct 18, 2011 11.38 11.52 11.00 11.26 1,099,336 -0.12(-1.05%)
Oct 17, 2011 11.92 11.93 11.26 11.38 536,317 -0.52(-4.37%)
Oct 14, 2011 11.61 11.92 11.50 11.90 359,553 +0.45(+3.93%)
Oct 13, 2011 11.95 11.95 11.35 11.45 1,330,058 -0.62(-5.14%)
Oct 12, 2011 12.47 12.54 12.03 12.07 826,427 -0.32(-2.58%)
Oct 11, 2011 11.84 12.45 11.50 12.39 773,553 +0.41(+3.42%)
Oct 10, 2011 11.81 12.44 11.77 11.98 473,837 +0.44(+3.81%)
Oct 07, 2011 12.00 12.00 11.48 11.54 762,850 -0.29(-2.45%)
Oct 06, 2011 11.65 11.91 11.52 11.83 617,084 +0.23(+1.98%)
Oct 05, 2011 11.22 12.23 10.94 11.60 1,101,679 +0.47(+4.22%)
Oct 04, 2011 10.79 11.34 10.42 11.13 973,052 +0.20(+1.83%)
Oct 03, 2011 11.55 11.83 10.88 10.93 1,555,405 -0.90(-7.61%)
Sep 30, 2011 11.93 12.04 11.46 11.83 1,439,935 -0.29(-2.39%)
Sep 29, 2011 12.50 12.61 11.71 12.12 1,391,347 -0.18(-1.46%)
Sep 28, 2011 13.23 13.32 11.45 12.30 2,719,284 -0.91(-6.89%)
Sep 27, 2011 13.07 13.98 12.96 13.21 954,562 +0.36(+2.80%)
Sep 26, 2011 12.48 12.88 12.30 12.85 599,302 +0.54(+4.39%)
Sep 23, 2011 11.31 12.38 11.26 12.31 797,954 +0.93(+8.17%)
Sep 22, 2011 10.74 11.45 10.74 11.38 919,609 +0.34(+3.08%)
Sep 21, 2011 11.49 11.64 11.02 11.04 860,723 -0.35(-3.07%)
Sep 20, 2011 11.63 12.26 11.36 11.39 778,483 -0.20(-1.73%)
Sep 19, 2011 11.29 12.01 10.99 11.59 641,038 +0.10(+0.87%)
Sep 16, 2011 11.22 12.23 11.22 11.49 2,147,890 +0.26(+2.32%)
Sep 15, 2011 11.34 11.47 11.10 11.23 463,378 -0.08(-0.71%)
Sep 14, 2011 11.29 11.49 10.96 11.31 535,498 +0.19(+1.71%)
Sep 13, 2011 11.53 11.72 11.03 11.12 623,425 -0.35(-3.05%)
Sep 12, 2011 11.32 11.49 10.90 11.47 627,328 +0.09(+0.79%)
Sep 09, 2011 11.76 11.94 11.00 11.38 975,376 -0.27(-2.32%)
Sep 08, 2011 12.10 12.44 11.62 11.65 699,816 -0.58(-4.74%)
Sep 07, 2011 12.01 12.44 11.93 12.23 563,677 +0.45(+3.82%)
Sep 06, 2011 11.58 11.86 11.30 11.78 672,810 +0.07(+0.60%)
Sep 02, 2011 12.18 12.35 11.61 11.71 1,910,772 -0.85(-6.77%)
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