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)
22.16 USD  -0.31 (-1.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.82 40.17 39.56 39.71 600,000 -0.21(-0.53%)
Dec 28, 2006 40.16 40.25 39.76 39.92 318,000 -0.38(-0.94%)
Dec 27, 2006 40.23 40.39 40.01 40.30 197,600 +0.17(+0.42%)
Dec 26, 2006 40.31 40.31 39.76 40.13 412,600 -0.15(-0.37%)
Dec 22, 2006 40.35 40.46 39.80 40.28 454,600 +0.06(+0.15%)
Dec 21, 2006 41.05 41.11 40.17 40.22 618,400 -0.47(-1.16%)
Dec 20, 2006 40.68 40.87 40.51 40.69 758,500 +0.12(+0.30%)
Dec 19, 2006 41.00 41.00 40.10 40.57 817,600 -0.56(-1.36%)
Dec 18, 2006 41.60 41.67 41.04 41.13 624,800 -0.22(-0.53%)
Dec 15, 2006 41.95 42.21 41.20 41.35 943,400 -0.31(-0.74%)
Dec 14, 2006 41.41 41.90 41.37 41.66 790,800 +0.23(+0.56%)
Dec 13, 2006 41.65 41.70 40.85 41.43 990,000 -0.14(-0.34%)
Dec 12, 2006 41.41 41.69 41.24 41.57 675,100 +0.07(+0.17%)
Dec 11, 2006 41.53 41.79 41.18 41.50 438,100 -0.02(-0.05%)
Dec 08, 2006 41.58 41.92 41.28 41.52 332,900 -0.05(-0.12%)
Dec 07, 2006 42.02 42.35 41.47 41.57 571,000 -0.40(-0.95%)
Dec 06, 2006 42.00 42.22 41.26 41.97 1,877,900 +1.83(+4.56%)
Dec 05, 2006 40.45 40.74 39.88 40.14 702,600 -0.30(-0.74%)
Dec 04, 2006 39.53 40.81 39.53 40.44 850,900 +1.00(+2.54%)
Dec 01, 2006 39.45 40.24 39.05 39.44 896,000 -0.58(-1.45%)
Nov 30, 2006 39.72 40.21 39.42 40.02 1,020,600 +0.45(+1.14%)
Nov 29, 2006 39.30 39.70 39.30 39.57 823,400 +0.34(+0.87%)
Nov 28, 2006 38.85 39.49 38.74 39.23 1,038,200 +0.25(+0.64%)
Nov 27, 2006 40.35 40.35 38.62 38.98 1,033,600 -0.70(-1.76%)
Nov 24, 2006 39.46 39.80 39.20 39.68 246,100 -0.13(-0.33%)
Nov 22, 2006 39.47 39.98 39.33 39.81 1,255,500 +0.47(+1.19%)
Nov 21, 2006 38.30 39.41 38.30 39.34 1,448,800 +1.16(+3.04%)
Nov 20, 2006 39.61 39.61 38.03 38.18 1,676,400 -0.96(-2.45%)
Nov 17, 2006 40.36 40.37 39.05 39.14 1,840,700 -1.26(-3.12%)
Nov 16, 2006 43.00 43.00 39.94 40.40 2,554,200 -2.23(-5.23%)
Nov 15, 2006 43.13 43.31 42.50 42.63 1,068,200 -0.50(-1.16%)
Nov 14, 2006 42.60 43.18 42.29 43.13 839,300 +1.07(+2.54%)
Nov 13, 2006 42.35 42.97 41.97 42.06 856,500 -0.21(-0.50%)
Nov 10, 2006 42.23 42.39 41.75 42.27 497,600 +0.23(+0.55%)
Nov 09, 2006 41.68 43.47 41.68 42.04 1,310,200 -0.14(-0.33%)
Nov 08, 2006 41.60 42.37 41.26 42.18 412,800 +0.51(+1.22%)
Nov 07, 2006 41.95 42.31 41.61 41.67 513,500 -0.03(-0.07%)
Nov 06, 2006 41.15 41.78 40.98 41.70 473,000 +1.13(+2.79%)
Nov 03, 2006 40.97 41.20 40.24 40.57 506,800 -0.20(-0.49%)
Nov 02, 2006 40.74 41.26 40.32 40.77 606,400 -0.22(-0.54%)
Nov 01, 2006 41.60 41.94 40.88 40.99 547,400 -0.32(-0.77%)
Oct 31, 2006 41.94 42.00 40.98 41.31 382,400 -0.45(-1.08%)
Oct 30, 2006 41.08 41.97 41.05 41.76 382,800 +0.69(+1.68%)
Oct 27, 2006 41.74 41.82 41.02 41.07 344,900 -0.56(-1.35%)
Oct 26, 2006 41.18 41.78 40.94 41.63 646,400 +0.87(+2.13%)
Oct 25, 2006 40.82 41.33 40.57 40.76 597,300 -0.20(-0.49%)
Oct 24, 2006 41.00 41.59 40.57 40.96 485,100 -0.04(-0.10%)
Oct 23, 2006 40.48 41.75 40.11 41.00 1,399,800 +1.92(+4.91%)
Oct 20, 2006 39.33 39.65 38.81 39.08 783,800 +0.33(+0.85%)
Oct 19, 2006 38.93 38.99 38.25 38.75 1,526,800 -0.09(-0.23%)
Oct 18, 2006 38.90 39.36 38.51 38.84 815,600 +0.04(+0.10%)
Oct 17, 2006 39.29 39.33 38.63 38.80 280,700 -0.48(-1.22%)
Oct 16, 2006 38.95 39.60 38.93 39.28 769,500 +0.34(+0.87%)
Oct 13, 2006 38.67 39.08 38.44 38.94 460,700 +0.13(+0.33%)
Oct 12, 2006 38.35 38.82 37.89 38.81 543,000 +0.71(+1.86%)
Oct 11, 2006 38.18 38.30 37.70 38.10 602,400 -0.21(-0.55%)
Oct 10, 2006 38.79 38.98 38.19 38.31 513,500 -0.40(-1.03%)
Oct 09, 2006 38.25 38.76 37.86 38.71 260,500 +0.39(+1.02%)
Oct 06, 2006 38.80 38.81 37.93 38.32 390,200 -0.63(-1.62%)
Oct 05, 2006 39.03 39.13 38.26 38.95 591,300 -0.08(-0.20%)
Oct 04, 2006 38.40 39.12 38.18 39.03 557,200 +0.51(+1.32%)
Oct 03, 2006 37.79 38.71 37.66 38.52 388,500 +0.74(+1.96%)
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