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: 4:15 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 31, 2007 34.06 34.79 33.17 34.45 589,146 +0.28(+0.82%)
Dec 28, 2007 35.22 35.22 34.00 34.17 338,220 -0.45(-1.30%)
Dec 27, 2007 35.17 35.52 34.56 34.62 283,082 -0.69(-1.95%)
Dec 26, 2007 36.00 36.18 34.87 35.31 423,432 -1.08(-2.97%)
Dec 24, 2007 35.95 36.69 35.79 36.39 285,100 +0.41(+1.14%)
Dec 21, 2007 35.73 36.69 35.58 35.98 982,244 +0.63(+1.78%)
Dec 20, 2007 35.27 35.51 34.78 35.35 490,724 +0.19(+0.54%)
Dec 19, 2007 35.58 35.78 34.68 35.16 840,309 -0.56(-1.57%)
Dec 18, 2007 36.16 36.16 34.85 35.72 640,200 -0.02(-0.06%)
Dec 17, 2007 35.51 36.06 35.37 35.74 818,150 -0.01(-0.03%)
Dec 14, 2007 36.02 36.25 34.64 35.75 1,657,315 -0.15(-0.42%)
Dec 13, 2007 35.51 36.08 35.07 35.90 1,232,200 +0.39(+1.10%)
Dec 12, 2007 35.55 36.25 35.00 35.51 868,066 +0.69(+1.98%)
Dec 11, 2007 36.48 36.91 34.50 34.82 998,700 -1.72(-4.71%)
Dec 10, 2007 37.16 37.89 36.36 36.54 952,385 -0.59(-1.59%)
Dec 07, 2007 37.15 37.54 36.81 37.13 419,338 -0.01(-0.03%)
Dec 06, 2007 36.82 37.21 36.15 37.14 866,135 +0.20(+0.54%)
Dec 05, 2007 38.26 38.42 36.46 36.94 733,422 -1.06(-2.79%)
Dec 04, 2007 37.18 38.15 36.63 38.00 874,300 +0.70(+1.88%)
Dec 03, 2007 38.35 38.39 37.04 37.30 692,400 -1.15(-2.99%)
Nov 30, 2007 38.46 39.04 38.16 38.45 772,618 +0.38(+1.00%)
Nov 29, 2007 38.67 38.95 37.90 38.07 822,884 -1.05(-2.68%)
Nov 28, 2007 37.37 39.52 37.37 39.12 1,022,379 +1.96(+5.27%)
Nov 27, 2007 36.08 37.51 36.08 37.16 931,483 +1.17(+3.25%)
Nov 26, 2007 36.97 38.00 35.94 35.99 934,852 -1.07(-2.89%)
Nov 23, 2007 36.58 37.18 36.23 37.06 591,800 +0.71(+1.95%)
Nov 21, 2007 36.54 36.54 35.35 36.35 1,565,145 -0.51(-1.38%)
Nov 20, 2007 33.59 36.93 33.59 36.86 2,645,967 +4.24(+13.00%)
Nov 19, 2007 34.44 34.44 32.42 32.62 1,350,905 -1.92(-5.56%)
Nov 16, 2007 35.55 35.99 34.41 34.54 913,357 -0.95(-2.68%)
Nov 15, 2007 36.11 36.33 35.30 35.49 643,900 -0.77(-2.12%)
Nov 14, 2007 36.52 37.33 36.05 36.26 633,626 -0.14(-0.38%)
Nov 13, 2007 35.31 36.73 35.30 36.40 775,519 +1.26(+3.59%)
Nov 12, 2007 33.51 36.10 33.51 35.14 1,039,196 +1.16(+3.41%)
Nov 09, 2007 34.80 35.17 33.75 33.98 1,028,030 -1.29(-3.66%)
Nov 08, 2007 34.67 35.36 33.80 35.27 873,200 +0.51(+1.47%)
Nov 07, 2007 35.34 35.54 34.72 34.76 869,204 -1.23(-3.42%)
Nov 06, 2007 35.87 36.04 35.23 35.99 637,400 +0.05(+0.14%)
Nov 05, 2007 36.76 36.76 35.74 35.94 655,136 -0.76(-2.07%)
Nov 02, 2007 37.50 37.54 36.29 36.70 770,100 -0.60(-1.61%)
Nov 01, 2007 38.35 38.60 37.13 37.30 567,800 -1.34(-3.47%)
Oct 31, 2007 38.88 38.90 38.01 38.64 649,800 -0.19(-0.49%)
Oct 30, 2007 38.98 39.20 38.68 38.83 286,000 -0.33(-0.84%)
Oct 29, 2007 38.97 39.50 38.81 39.16 408,600 +0.11(+0.28%)
Oct 26, 2007 39.30 39.37 38.15 39.05 920,900 +0.03(+0.08%)
Oct 25, 2007 38.95 39.74 38.26 39.02 915,700 +0.01(+0.03%)
Oct 24, 2007 38.39 39.18 37.86 39.01 763,500 +0.30(+0.77%)
Oct 23, 2007 39.08 39.15 38.16 38.71 647,900 -0.30(-0.77%)
Oct 22, 2007 36.46 39.11 36.16 39.01 1,418,200 +2.12(+5.75%)
Oct 19, 2007 38.00 38.43 36.69 36.89 1,134,800 -1.15(-3.02%)
Oct 18, 2007 38.38 38.63 37.63 38.04 829,100 -0.43(-1.12%)
Oct 17, 2007 37.76 38.64 37.60 38.47 802,400 +0.86(+2.29%)
Oct 16, 2007 38.34 38.49 37.52 37.61 872,700 -0.86(-2.24%)
Oct 15, 2007 38.50 38.85 38.00 38.47 857,800 +0.76(+2.02%)
Oct 12, 2007 38.03 38.96 37.58 37.71 681,000 -0.01(-0.03%)
Oct 11, 2007 38.11 38.95 37.44 37.72 811,100 -0.04(-0.11%)
Oct 10, 2007 37.13 38.10 37.13 37.76 953,400 +0.50(+1.34%)
Oct 09, 2007 37.60 37.82 36.97 37.26 750,300 -0.28(-0.75%)
Oct 08, 2007 37.90 37.90 37.26 37.54 828,300 -0.30(-0.79%)
Oct 05, 2007 36.98 38.25 36.71 37.84 683,400 +1.04(+2.83%)
Oct 04, 2007 37.52 37.79 36.70 36.80 596,200 -0.59(-1.58%)
Oct 03, 2007 36.07 37.51 36.07 37.39 1,042,500 +1.05(+2.89%)
Oct 02, 2007 35.33 36.40 35.33 36.34 537,400 +0.85(+2.40%)
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