BARNES & NOBLE, Inc. (NY: BKS)
19.49 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.88 15.19 13.77 15.00 1,527,058 +1.05(+7.53%)
Dec 30, 2008 13.49 14.01 13.32 13.95 605,434 +0.55(+4.10%)
Dec 29, 2008 13.55 13.58 13.15 13.40 1,125,438 -0.14(-1.03%)
Dec 26, 2008 13.64 13.74 13.47 13.54 0 -0.11(-0.81%)
Dec 24, 2008 13.57 13.77 13.46 13.65 589,702 +0.12(+0.89%)
Dec 23, 2008 13.38 13.66 12.64 13.53 2,272,747 +0.21(+1.58%)
Dec 22, 2008 14.68 14.68 12.78 13.32 1,923,569 -1.22(-8.39%)
Dec 20, 2008 14.73 15.01 13.98 14.54 0 +0.00(+0.00%)
Dec 19, 2008 14.73 15.01 13.98 14.54 1,798,343 -0.07(-0.48%)
Dec 18, 2008 15.42 15.42 14.41 14.61 1,202,415 -0.75(-4.88%)
Dec 17, 2008 15.44 15.76 15.17 15.36 1,259,482 -0.24(-1.54%)
Dec 16, 2008 15.16 15.65 14.90 15.60 1,210,201 +0.59(+3.93%)
Dec 15, 2008 15.94 16.01 14.56 15.01 1,071,303 -0.94(-5.89%)
Dec 13, 2008 14.92 16.13 14.92 15.95 0 +0.00(+0.00%)
Dec 12, 2008 14.92 16.13 14.92 15.95 0 +0.70(+4.59%)
Dec 11, 2008 16.81 16.82 14.90 15.25 710,840 -1.60(-9.50%)
Dec 10, 2008 16.24 17.32 16.16 16.85 663,963 +0.77(+4.79%)
Dec 09, 2008 16.33 16.84 15.84 16.08 915,097 -0.41(-2.49%)
Dec 08, 2008 17.02 17.43 16.01 16.49 1,478,329 -0.27(-1.61%)
Dec 06, 2008 16.06 16.92 15.89 16.76 0 +0.00(+0.00%)
Dec 05, 2008 16.06 16.92 15.89 16.76 0 +0.55(+3.39%)
Dec 04, 2008 15.57 16.91 15.54 16.21 1,025,815 +0.50(+3.18%)
Dec 03, 2008 15.38 15.85 14.67 15.71 1,005,882 +0.38(+2.48%)
Dec 02, 2008 15.11 15.46 14.96 15.33 1,170,251 +0.33(+2.20%)
Dec 01, 2008 15.16 15.68 14.26 15.00 1,472,804 -0.78(-4.94%)
Nov 28, 2008 16.57 16.58 15.73 15.78 288,761 -0.84(-5.05%)
Nov 26, 2008 16.06 17.34 15.67 16.62 861,053 +0.33(+2.03%)
Nov 25, 2008 15.02 16.29 14.83 16.29 1,414,280 +1.46(+9.84%)
Nov 24, 2008 13.15 14.98 12.91 14.83 1,238,294 +1.37(+10.18%)
Nov 21, 2008 12.78 13.67 12.34 13.46 1,656,743 +1.21(+9.88%)
Nov 20, 2008 12.80 12.80 10.77 12.25 2,203,395 -0.85(-6.49%)
Nov 19, 2008 14.25 14.37 13.09 13.10 1,088,005 -1.10(-7.75%)
Nov 18, 2008 15.03 15.03 13.69 14.20 686,290 -0.87(-5.77%)
Nov 17, 2008 15.59 15.85 15.00 15.07 746,619 -0.68(-4.32%)
Nov 14, 2008 17.05 17.47 15.33 15.75 0 -1.55(-8.96%)
Nov 13, 2008 16.00 17.37 14.60 17.30 1,084,011 +1.35(+8.46%)
Nov 12, 2008 16.81 17.22 15.64 15.95 912,542 -1.21(-7.05%)
Nov 11, 2008 17.33 17.76 16.64 17.16 437,021 -0.40(-2.28%)
Nov 10, 2008 19.35 19.98 17.28 17.56 607,034 -0.93(-5.03%)
Nov 07, 2008 18.40 18.91 18.19 18.49 0 +0.20(+1.09%)
Nov 06, 2008 17.62 18.58 17.58 18.29 821,144 +0.54(+3.04%)
Nov 05, 2008 18.43 19.02 17.50 17.75 1,223,417 -1.22(-6.43%)
Nov 04, 2008 18.36 19.04 17.88 18.97 511,208 +1.07(+5.98%)
Nov 03, 2008 18.88 19.09 17.42 17.90 1,159,445 -0.98(-5.19%)
Oct 31, 2008 19.13 19.28 18.45 18.88 0 -0.23(-1.20%)
Oct 30, 2008 18.88 19.54 18.51 19.11 425,303 +0.66(+3.58%)
Oct 29, 2008 18.26 19.11 17.67 18.45 489,483 -0.06(-0.32%)
Oct 28, 2008 17.31 18.51 16.67 18.51 365,790 +1.52(+8.95%)
Oct 27, 2008 17.69 18.48 16.99 16.99 483,092 -0.61(-3.47%)
Oct 25, 2008 16.50 17.79 16.16 17.60 0 +0.00(+0.00%)
Oct 24, 2008 16.50 17.79 16.16 17.60 0 +0.19(+1.09%)
Oct 23, 2008 18.24 18.32 17.06 17.41 709,182 -0.73(-4.02%)
Oct 22, 2008 19.00 19.23 17.53 18.14 678,213 -1.33(-6.83%)
Oct 21, 2008 20.20 20.69 19.44 19.47 436,837 -1.12(-5.44%)
Oct 20, 2008 21.42 21.42 20.06 20.59 436,889 -0.53(-2.51%)
Oct 17, 2008 20.07 21.76 20.01 21.12 0 +0.38(+1.83%)
Oct 16, 2008 20.40 20.88 18.99 20.74 863,899 +0.32(+1.57%)
Oct 15, 2008 22.41 22.71 20.42 20.42 692,840 -2.26(-9.96%)
Oct 14, 2008 24.36 28.15 22.17 22.68 561,818 -0.69(-2.95%)
Oct 13, 2008 25.46 25.46 21.30 23.37 1,096,956 -0.59(-2.46%)
Oct 10, 2008 22.20 26.63 20.56 23.96 0 +0.39(+1.65%)
Oct 09, 2008 28.01 28.29 22.89 23.57 747,351 -0.96(-3.91%)
Oct 08, 2008 23.52 25.20 23.52 24.53 1,033,354 +0.12(+0.49%)
Oct 07, 2008 26.92 27.05 24.07 24.41 945,363 -2.15(-8.09%)
Oct 06, 2008 26.57 26.86 25.27 26.56 1,419,165 -0.08(-0.30%)
Oct 04, 2008 26.35 27.76 26.12 26.64 0 +0.00(+0.00%)
Oct 03, 2008 26.35 27.76 26.12 26.64 0 +0.75(+2.90%)
Oct 02, 2008 26.02 26.81 25.40 25.89 863,351 -0.36(-1.37%)
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 Six Financial
Postage Rates Bots go here