BARNES & NOBLE, Inc. (NY: BKS)
22.42 USD  -0.40 (-1.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.64 18.08 17.40 18.07 730,200 +0.42(+2.38%)
Dec 30, 2002 17.55 17.83 17.25 17.65 584,200 +0.01(+0.06%)
Dec 27, 2002 17.55 17.81 17.35 17.64 655,500 -0.07(-0.40%)
Dec 26, 2002 17.00 17.83 16.99 17.71 1,034,600 +0.70(+4.12%)
Dec 24, 2002 16.77 17.15 16.77 17.01 511,000 +0.09(+0.53%)
Dec 23, 2002 17.50 17.50 16.80 16.92 1,068,400 -0.58(-3.31%)
Dec 20, 2002 17.53 17.90 16.81 17.50 1,882,800 +0.04(+0.23%)
Dec 19, 2002 19.50 19.51 17.35 17.46 6,484,400 -3.91(-18.30%)
Dec 18, 2002 22.05 22.05 21.31 21.37 1,014,500 -1.18(-5.23%)
Dec 17, 2002 22.70 22.85 22.36 22.55 451,200 -0.40(-1.74%)
Dec 16, 2002 22.21 22.95 22.20 22.95 410,300 +0.65(+2.91%)
Dec 13, 2002 22.65 22.65 22.03 22.30 401,900 -0.53(-2.32%)
Dec 12, 2002 22.75 22.91 22.30 22.83 318,700 +0.05(+0.22%)
Dec 11, 2002 22.99 22.99 22.54 22.78 348,100 -0.24(-1.04%)
Dec 10, 2002 22.55 23.15 22.53 23.02 278,100 +0.42(+1.86%)
Dec 09, 2002 23.15 23.19 21.94 22.60 575,000 -0.78(-3.34%)
Dec 06, 2002 23.42 23.50 22.95 23.38 361,400 -0.29(-1.23%)
Dec 05, 2002 23.94 23.94 23.10 23.67 331,000 -0.25(-1.05%)
Dec 04, 2002 23.70 24.21 23.50 23.92 275,000 +0.26(+1.10%)
Dec 03, 2002 24.19 24.19 23.34 23.66 421,000 -0.59(-2.43%)
Dec 02, 2002 24.40 24.79 23.80 24.25 727,400 +0.58(+2.45%)
Nov 29, 2002 23.55 23.94 23.55 23.67 135,000 +0.12(+0.51%)
Nov 27, 2002 22.95 23.55 22.95 23.55 335,200 +0.75(+3.29%)
Nov 26, 2002 23.05 23.25 22.79 22.80 319,700 -0.50(-2.15%)
Nov 25, 2002 23.44 23.85 23.05 23.30 508,300 -0.09(-0.38%)
Nov 22, 2002 23.58 24.15 23.20 23.39 587,500 -0.25(-1.06%)
Nov 21, 2002 24.50 24.50 23.20 23.64 1,239,200 -0.26(-1.09%)
Nov 20, 2002 23.40 23.95 23.12 23.90 885,500 +1.08(+4.73%)
Nov 19, 2002 23.30 23.30 22.25 22.82 640,300 -0.48(-2.06%)
Nov 18, 2002 23.50 23.65 22.95 23.30 520,000 +0.45(+1.97%)
Nov 15, 2002 22.17 22.95 22.07 22.85 353,500 +0.64(+2.88%)
Nov 14, 2002 21.55 22.38 21.55 22.21 256,100 +1.12(+5.31%)
Nov 13, 2002 21.00 21.30 20.48 21.09 377,000 +0.07(+0.33%)
Nov 12, 2002 20.90 21.29 20.40 21.02 329,400 +0.58(+2.84%)
Nov 11, 2002 20.47 20.86 20.38 20.44 276,500 -0.08(-0.39%)
Nov 08, 2002 20.85 20.85 20.25 20.52 190,700 -0.33(-1.58%)
Nov 07, 2002 21.15 21.15 20.60 20.85 303,000 -0.35(-1.65%)
Nov 06, 2002 20.92 21.37 20.85 21.20 369,700 +0.30(+1.44%)
Nov 05, 2002 21.39 21.40 20.75 20.90 477,400 -0.50(-2.34%)
Nov 04, 2002 21.60 21.99 21.32 21.40 382,500 -0.04(-0.19%)
Nov 01, 2002 21.15 21.60 20.65 21.44 342,200 +0.34(+1.61%)
Oct 31, 2002 21.25 21.43 20.75 21.10 581,700 -0.15(-0.71%)
Oct 30, 2002 21.65 21.70 21.08 21.25 302,100 -0.42(-1.94%)
Oct 29, 2002 21.90 21.98 21.06 21.67 297,100 +0.12(+0.56%)
Oct 28, 2002 22.30 22.45 21.28 21.55 296,600 -0.69(-3.10%)
Oct 25, 2002 21.50 22.30 21.42 22.24 325,100 +0.59(+2.73%)
Oct 24, 2002 22.20 22.60 21.61 21.65 258,000 -0.42(-1.90%)
Oct 23, 2002 21.26 22.10 21.23 22.07 247,800 +0.56(+2.60%)
Oct 22, 2002 21.90 21.90 21.21 21.51 284,500 -0.82(-3.67%)
Oct 21, 2002 21.68 22.40 21.23 22.33 381,300 +0.62(+2.86%)
Oct 18, 2002 21.53 21.95 21.22 21.71 292,500 +0.09(+0.42%)
Oct 17, 2002 21.60 21.90 21.05 21.62 120,000 +0.59(+2.81%)
Oct 16, 2002 21.65 21.76 20.79 21.03 433,100 -0.73(-3.35%)
Oct 15, 2002 21.35 22.02 21.35 21.76 550,300 +0.86(+4.11%)
Oct 14, 2002 20.25 21.25 20.15 20.90 609,300 +0.52(+2.55%)
Oct 11, 2002 19.48 20.66 19.48 20.38 335,800 +1.01(+5.21%)
Oct 10, 2002 18.50 19.51 18.40 19.37 732,600 +0.72(+3.86%)
Oct 09, 2002 19.60 19.62 18.65 18.65 565,700 -1.24(-6.23%)
Oct 08, 2002 20.28 20.62 19.46 19.89 640,600 -0.29(-1.44%)
Oct 07, 2002 20.59 20.68 20.17 20.18 769,900 -0.41(-1.99%)
Oct 04, 2002 20.75 20.96 20.26 20.59 729,900 +0.14(+0.68%)
Oct 03, 2002 20.32 20.67 20.30 20.45 962,000 +0.23(+1.14%)
Oct 02, 2002 20.50 21.10 20.22 20.22 1,051,300 -0.46(-2.22%)
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