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)
20.00 USD  +0.17 (+0.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.43 42.91 42.07 42.67 551,500 +0.25(+0.59%)
Dec 29, 2005 42.80 43.01 42.34 42.42 438,500 -0.37(-0.86%)
Dec 28, 2005 42.45 43.18 42.45 42.79 341,000 +0.29(+0.68%)
Dec 27, 2005 43.02 43.22 42.50 42.50 258,500 -0.38(-0.89%)
Dec 23, 2005 42.78 43.13 42.74 42.88 177,500 +0.14(+0.33%)
Dec 22, 2005 42.62 42.96 42.49 42.74 411,700 +0.05(+0.12%)
Dec 21, 2005 42.40 43.35 42.30 42.69 520,400 +0.53(+1.26%)
Dec 20, 2005 42.13 42.49 41.70 42.16 475,200 +0.04(+0.09%)
Dec 19, 2005 42.76 43.16 42.07 42.12 592,100 -0.64(-1.50%)
Dec 16, 2005 43.84 43.98 42.72 42.76 718,100 -0.42(-0.97%)
Dec 15, 2005 42.26 43.30 41.91 43.18 988,600 +0.87(+2.06%)
Dec 14, 2005 42.10 42.44 41.91 42.31 622,900 -0.04(-0.09%)
Dec 13, 2005 41.89 42.35 41.46 42.35 491,900 +0.38(+0.91%)
Dec 12, 2005 42.16 42.81 41.80 41.97 611,700 -0.13(-0.31%)
Dec 09, 2005 41.73 42.12 41.22 42.10 440,500 +0.31(+0.74%)
Dec 08, 2005 41.60 41.91 41.29 41.79 517,400 +0.39(+0.94%)
Dec 07, 2005 41.75 41.99 40.85 41.40 609,100 -0.63(-1.50%)
Dec 06, 2005 41.67 42.27 41.60 42.03 1,075,600 +0.37(+0.89%)
Dec 05, 2005 41.30 41.95 40.79 41.66 977,500 -0.02(-0.05%)
Dec 02, 2005 41.55 41.99 41.38 41.68 392,400 +0.00(+0.00%)
Dec 01, 2005 40.35 41.90 40.34 41.68 804,700 +1.34(+3.32%)
Nov 30, 2005 40.81 41.39 40.31 40.34 760,300 -0.13(-0.32%)
Nov 29, 2005 40.82 41.10 40.38 40.47 828,000 +0.00(+0.00%)
Nov 28, 2005 41.95 41.99 40.37 40.47 709,300 -1.17(-2.81%)
Nov 25, 2005 41.33 41.76 40.85 41.64 194,400 +0.23(+0.56%)
Nov 23, 2005 41.75 42.00 41.33 41.41 516,200 -0.08(-0.19%)
Nov 22, 2005 41.06 41.55 40.56 41.49 629,500 +0.43(+1.05%)
Nov 21, 2005 39.70 41.07 39.70 41.06 753,200 +0.98(+2.45%)
Nov 18, 2005 40.48 40.48 39.70 40.08 557,900 +0.10(+0.25%)
Nov 17, 2005 40.10 41.18 39.40 39.98 1,208,100 +1.53(+3.98%)
Nov 16, 2005 37.62 38.46 37.45 38.45 427,500 +0.95(+2.53%)
Nov 15, 2005 38.30 38.36 37.45 37.50 470,700 -0.88(-2.29%)
Nov 14, 2005 38.52 38.52 38.19 38.38 400,000 -0.19(-0.49%)
Nov 11, 2005 38.00 38.78 37.86 38.57 353,100 +0.75(+1.98%)
Nov 10, 2005 37.85 37.92 37.29 37.82 437,400 +0.05(+0.13%)
Nov 09, 2005 37.67 38.07 36.85 37.77 356,900 +0.02(+0.05%)
Nov 08, 2005 38.12 38.18 37.45 37.75 361,200 -0.58(-1.51%)
Nov 07, 2005 38.00 38.87 37.82 38.33 689,400 +0.84(+2.24%)
Nov 04, 2005 37.57 37.58 37.15 37.49 408,000 -0.08(-0.21%)
Nov 03, 2005 37.42 37.95 37.34 37.57 875,300 +0.53(+1.43%)
Nov 02, 2005 35.58 37.07 35.55 37.04 834,900 +1.46(+4.10%)
Nov 01, 2005 35.83 35.97 35.40 35.58 518,700 -0.58(-1.60%)
Oct 31, 2005 35.30 36.41 35.30 36.16 839,200 +0.95(+2.70%)
Oct 28, 2005 34.63 35.26 34.09 35.21 659,700 +0.92(+2.68%)
Oct 27, 2005 35.17 35.20 34.21 34.29 691,400 -0.88(-2.50%)
Oct 26, 2005 35.96 36.41 35.17 35.17 875,900 -1.24(-3.41%)
Oct 25, 2005 36.85 36.85 36.13 36.41 349,000 -0.56(-1.51%)
Oct 24, 2005 36.20 37.09 36.06 36.97 373,400 +0.82(+2.27%)
Oct 21, 2005 37.10 37.93 36.12 36.15 795,700 -0.31(-0.85%)
Oct 20, 2005 36.65 37.32 36.41 36.46 907,000 -0.27(-0.74%)
Oct 19, 2005 35.75 36.73 35.20 36.73 743,700 +1.10(+3.09%)
Oct 18, 2005 36.01 36.35 35.24 35.63 993,100 -0.97(-2.65%)
Oct 17, 2005 36.70 37.25 36.15 36.60 460,900 -0.50(-1.35%)
Oct 14, 2005 37.10 37.37 36.49 37.10 454,600 +0.42(+1.15%)
Oct 13, 2005 35.89 36.86 35.89 36.68 640,900 +0.80(+2.23%)
Oct 12, 2005 36.17 36.17 34.70 35.88 910,800 -0.29(-0.80%)
Oct 11, 2005 36.49 36.91 36.15 36.17 474,100 -0.34(-0.93%)
Oct 10, 2005 37.50 37.65 36.37 36.51 457,700 -0.99(-2.64%)
Oct 07, 2005 37.18 37.84 37.18 37.50 358,600 +0.32(+0.86%)
Oct 06, 2005 37.05 37.80 36.90 37.18 597,300 +0.14(+0.38%)
Oct 05, 2005 38.05 38.05 37.04 37.04 468,200 -0.90(-2.37%)
Oct 04, 2005 37.90 38.31 37.85 37.94 390,400 +0.21(+0.56%)
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