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, 2004 32.31 32.51 32.20 32.27 338,300 -0.03(-0.09%)
Dec 30, 2004 32.25 32.41 31.99 32.30 389,200 -0.04(-0.12%)
Dec 29, 2004 32.20 32.49 32.02 32.34 417,400 -0.03(-0.09%)
Dec 28, 2004 31.98 32.50 31.55 32.37 494,100 +0.39(+1.22%)
Dec 27, 2004 32.30 32.70 31.75 31.98 399,200 -0.37(-1.14%)
Dec 23, 2004 32.34 32.56 32.16 32.35 449,400 +0.01(+0.03%)
Dec 22, 2004 31.65 32.37 31.64 32.34 709,000 +0.71(+2.24%)
Dec 21, 2004 31.02 31.64 31.02 31.63 776,700 +0.78(+2.53%)
Dec 20, 2004 31.20 31.20 30.74 30.85 739,500 -0.37(-1.19%)
Dec 17, 2004 31.91 31.95 31.00 31.22 881,300 -0.69(-2.16%)
Dec 16, 2004 31.70 32.16 31.33 31.91 1,343,900 +1.11(+3.60%)
Dec 15, 2004 31.05 31.10 30.57 30.80 823,000 -0.25(-0.81%)
Dec 14, 2004 30.67 31.05 30.41 31.05 810,500 +0.26(+0.84%)
Dec 13, 2004 30.75 30.94 30.31 30.79 835,600 +0.44(+1.45%)
Dec 10, 2004 30.10 30.81 30.01 30.35 1,599,100 -0.06(-0.20%)
Dec 09, 2004 28.36 30.50 28.12 30.41 2,685,100 +2.41(+8.61%)
Dec 08, 2004 27.70 28.05 27.70 28.00 666,800 +0.30(+1.08%)
Dec 07, 2004 28.00 28.00 27.70 27.70 521,700 -0.30(-1.07%)
Dec 06, 2004 27.53 28.07 27.31 28.00 1,097,000 +0.42(+1.52%)
Dec 03, 2004 27.91 27.99 27.56 27.58 455,000 -0.32(-1.15%)
Dec 02, 2004 27.50 28.06 27.09 27.90 831,300 +0.20(+0.72%)
Dec 01, 2004 27.14 27.87 27.05 27.70 908,500 +0.62(+2.29%)
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%)
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