Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Barnes & Noble, Inc. (NY: BKS)
21.76 USD  -0.27 (-1.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.95 33.00 32.75 32.85 245,400 -0.03(-0.09%)
Dec 30, 2003 32.88 33.00 32.81 32.88 293,300 -0.10(-0.30%)
Dec 29, 2003 32.74 33.00 32.60 32.98 331,400 +0.24(+0.73%)
Dec 26, 2003 32.65 32.94 32.60 32.74 85,900 +0.09(+0.28%)
Dec 24, 2003 32.45 32.69 32.30 32.65 124,700 +0.20(+0.62%)
Dec 23, 2003 32.46 32.51 32.20 32.45 289,300 +0.05(+0.15%)
Dec 22, 2003 32.15 32.53 32.14 32.40 327,200 +0.05(+0.15%)
Dec 19, 2003 32.67 32.67 32.07 32.35 246,500 -0.23(-0.71%)
Dec 18, 2003 32.26 32.60 32.26 32.58 293,200 +0.42(+1.31%)
Dec 17, 2003 31.85 32.16 31.56 32.16 394,800 +0.41(+1.29%)
Dec 16, 2003 32.25 32.25 31.46 31.75 585,900 -0.44(-1.37%)
Dec 15, 2003 32.61 32.61 32.19 32.19 553,100 -0.22(-0.68%)
Dec 12, 2003 32.16 32.45 31.94 32.41 550,100 +0.25(+0.78%)
Dec 11, 2003 31.95 32.34 31.90 32.16 577,300 +0.28(+0.88%)
Dec 10, 2003 31.90 32.04 31.69 31.88 783,800 -0.20(-0.62%)
Dec 09, 2003 31.55 32.15 31.51 32.08 776,500 +0.28(+0.88%)
Dec 08, 2003 32.15 32.25 31.71 31.80 569,500 -0.30(-0.93%)
Dec 05, 2003 32.60 32.60 32.25 32.10 293,700 -0.54(-1.65%)
Dec 04, 2003 32.46 32.64 32.25 32.64 1,496,700 +0.18(+0.55%)
Dec 03, 2003 33.58 33.58 32.44 32.46 728,400 -1.10(-3.28%)
Dec 02, 2003 33.97 33.97 33.43 33.56 547,900 -0.16(-0.47%)
Dec 01, 2003 33.65 33.72 33.07 33.72 646,700 +0.54(+1.63%)
Nov 28, 2003 32.62 33.20 32.62 33.18 245,200 +0.66(+2.03%)
Nov 26, 2003 32.72 32.75 32.51 32.52 373,100 -0.07(-0.21%)
Nov 25, 2003 32.35 32.74 32.28 32.59 477,600 +0.35(+1.09%)
Nov 24, 2003 31.75 32.47 31.70 32.24 582,500 +0.71(+2.25%)
Nov 21, 2003 31.23 31.92 31.53 31.53 929,900 +0.30(+0.96%)
Nov 20, 2003 31.11 31.87 31.10 31.23 838,900 +0.10(+0.32%)
Nov 19, 2003 31.10 31.24 30.95 31.13 388,000 +0.03(+0.10%)
Nov 18, 2003 31.05 31.25 30.86 31.10 344,000 +0.04(+0.13%)
Nov 17, 2003 30.93 31.06 30.61 31.06 448,300 -0.26(-0.83%)
Nov 14, 2003 31.16 32.08 31.16 31.32 465,600 +0.16(+0.51%)
Nov 13, 2003 31.11 31.40 30.82 31.16 497,600 +0.16(+0.52%)
Nov 12, 2003 30.38 31.00 30.38 31.00 285,200 +0.54(+1.77%)
Nov 11, 2003 30.15 30.57 30.15 30.46 258,400 +0.26(+0.86%)
Nov 10, 2003 30.61 30.61 30.02 30.20 265,700 -0.41(-1.34%)
Nov 07, 2003 30.37 30.78 30.40 30.61 282,800 +0.24(+0.79%)
Nov 06, 2003 29.95 30.40 29.80 30.37 360,300 +0.35(+1.17%)
Nov 05, 2003 29.86 30.04 29.70 30.02 306,400 +0.16(+0.54%)
Nov 04, 2003 30.11 30.16 29.81 29.86 333,246 -0.26(-0.86%)
Nov 03, 2003 29.87 30.12 29.86 30.12 327,373 +0.32(+1.07%)
Oct 31, 2003 29.76 29.89 29.67 29.80 280,000 +0.25(+0.85%)
Oct 30, 2003 29.40 29.71 29.10 29.55 245,000 +0.15(+0.51%)
Oct 29, 2003 29.30 29.51 29.03 29.40 340,200 -0.15(-0.51%)
Oct 28, 2003 28.50 29.55 28.50 29.55 561,500 +1.12(+3.94%)
Oct 27, 2003 28.30 28.64 28.08 28.43 290,400 +0.17(+0.60%)
Oct 24, 2003 28.50 28.50 28.00 28.26 217,300 -0.24(-0.84%)
Oct 23, 2003 28.05 28.59 28.01 28.50 314,500 +0.50(+1.79%)
Oct 22, 2003 29.03 29.03 27.86 28.00 644,400 -1.28(-4.37%)
Oct 21, 2003 28.97 29.28 28.84 29.28 671,300 +0.35(+1.21%)
Oct 20, 2003 28.60 28.93 28.58 28.93 264,400 +0.50(+1.76%)
Oct 17, 2003 28.83 28.98 28.30 28.43 354,700 -0.30(-1.04%)
Oct 16, 2003 28.80 28.93 28.51 28.73 363,100 -0.02(-0.07%)
Oct 15, 2003 29.00 29.14 28.65 28.75 339,800 -0.26(-0.90%)
Oct 14, 2003 29.24 29.24 28.76 29.01 332,400 -0.23(-0.79%)
Oct 13, 2003 28.60 29.19 28.59 29.24 318,300 +1.04(+3.69%)
Oct 10, 2003 28.30 28.55 28.06 28.20 445,800 -0.18(-0.63%)
Oct 09, 2003 27.10 28.77 27.10 28.38 799,400 +1.44(+5.35%)
Oct 08, 2003 27.15 27.15 27.09 26.94 177,500 -0.19(-0.70%)
Oct 07, 2003 26.92 27.34 26.92 27.13 496,500 +0.13(+0.48%)
Oct 06, 2003 26.83 27.03 26.70 27.00 283,700 +0.17(+0.63%)
Oct 03, 2003 26.75 26.96 26.66 26.83 371,700 +0.40(+1.51%)
Oct 02, 2003 26.30 26.45 26.18 26.43 265,900 +0.06(+0.23%)
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 Telekurs USA
Postage Rates Bots go here