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)
19.01 USD  -0.42 (-2.16%)
Streaming Delayed Price  /  Updated: 11:51 AM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.07 19.07 19.07 0 +0.17(+0.90%)
Dec 30, 2009 18.58 18.95 18.56 18.90 910,644 +0.20(+1.07%)
Dec 29, 2009 19.08 19.21 18.50 18.70 1,258,450 -0.36(-1.89%)
Dec 28, 2009 19.36 19.50 18.84 19.06 852,733 -0.27(-1.40%)
Dec 24, 2009 19.26 19.49 18.98 19.33 430,466 +0.21(+1.10%)
Dec 23, 2009 19.01 19.19 18.85 19.12 879,024 +0.09(+0.47%)
Dec 22, 2009 19.19 19.49 18.80 19.03 1,116,220 +0.09(+0.48%)
Dec 21, 2009 18.56 19.25 18.36 18.94 1,281,363 +0.55(+2.99%)
Dec 18, 2009 18.59 18.93 18.32 18.39 2,077,501 -0.18(-0.97%)
Dec 17, 2009 19.21 19.39 18.46 18.57 2,180,294 -0.62(-3.23%)
Dec 16, 2009 19.42 19.43 19.10 19.19 1,480,194 +0.01(+0.05%)
Dec 15, 2009 19.50 19.91 18.86 19.18 1,797,784 -0.24(-1.24%)
Dec 14, 2009 19.51 19.52 19.33 19.42 1,270,022 -0.19(-0.97%)
Dec 11, 2009 19.75 20.11 19.36 19.61 1,579,975 +0.05(+0.26%)
Dec 10, 2009 20.00 20.13 19.23 19.56 1,826,922 -0.21(-1.06%)
Dec 09, 2009 21.09 21.09 19.64 19.77 1,165,432 -0.54(-2.66%)
Dec 08, 2009 20.72 21.34 20.16 20.31 2,103,779 -0.71(-3.38%)
Dec 07, 2009 21.52 21.52 20.96 21.02 1,468,910 -0.59(-2.73%)
Dec 04, 2009 22.06 22.53 20.88 21.61 2,530,126 +0.02(+0.09%)
Dec 03, 2009 23.26 23.26 21.55 21.59 2,127,971 -1.63(-7.02%)
Dec 02, 2009 23.32 24.29 22.90 23.22 1,775,746 +0.17(+0.74%)
Dec 01, 2009 23.78 23.78 22.70 23.05 1,980,776 -0.29(-1.24%)
Nov 30, 2009 24.63 24.93 23.00 23.34 2,381,353 -1.05(-4.31%)
Nov 27, 2009 23.91 24.70 23.28 24.39 642,587 -0.37(-1.49%)
Nov 25, 2009 22.77 25.07 22.50 24.76 2,322,002 +2.80(+12.75%)
Nov 24, 2009 21.62 23.52 21.26 21.96 3,008,933 -1.56(-6.63%)
Nov 23, 2009 22.72 23.62 22.15 23.52 2,955,502 +1.22(+5.47%)
Nov 20, 2009 22.48 22.70 21.60 22.30 2,427,421 -0.01(-0.04%)
Nov 19, 2009 22.04 22.64 21.60 22.31 2,423,179 +0.17(+0.77%)
Nov 18, 2009 22.12 22.33 21.28 22.14 2,029,779 +0.09(+0.41%)
Nov 17, 2009 21.00 22.06 20.86 22.05 3,880,035 +1.55(+7.56%)
Nov 16, 2009 20.42 20.89 20.24 20.50 2,227,685 +0.45(+2.24%)
Nov 13, 2009 19.93 20.35 19.85 20.05 2,720,305 -0.04(-0.20%)
Nov 12, 2009 20.74 20.74 19.81 20.09 1,958,102 -0.40(-1.95%)
Nov 11, 2009 19.82 20.60 19.52 20.49 3,467,618 +0.89(+4.54%)
Nov 10, 2009 18.53 19.77 18.50 19.60 3,968,354 +1.04(+5.60%)
Nov 09, 2009 17.24 18.65 17.03 18.56 2,529,812 +1.51(+8.86%)
Nov 06, 2009 16.86 17.19 16.80 17.05 1,031,680 +0.18(+1.07%)
Nov 05, 2009 17.27 17.27 16.63 16.87 1,169,154 +0.00(+0.00%)
Nov 04, 2009 16.88 17.22 16.68 16.87 1,448,036 +0.10(+0.60%)
Nov 03, 2009 16.85 16.96 16.29 16.77 1,981,153 +0.12(+0.72%)
Nov 02, 2009 16.73 17.13 16.11 16.65 1,893,901 +0.04(+0.24%)
Oct 30, 2009 16.93 17.36 16.53 16.61 2,901,993 -0.18(-1.07%)
Oct 29, 2009 17.24 17.49 16.71 16.79 1,592,746 +0.28(+1.70%)
Oct 28, 2009 17.29 17.49 16.50 16.51 1,151,683 -0.67(-3.90%)
Oct 27, 2009 17.47 17.58 16.95 17.18 2,055,650 -0.31(-1.77%)
Oct 26, 2009 18.06 18.49 17.38 17.49 2,437,131 -0.61(-3.37%)
Oct 23, 2009 17.94 18.13 17.85 18.10 3,164,369 -0.71(-3.77%)
Oct 22, 2009 18.35 18.85 18.35 18.81 1,168,236 +0.41(+2.23%)
Oct 21, 2009 18.99 19.14 18.40 18.40 1,915,447 -0.50(-2.65%)
Oct 20, 2009 18.83 19.09 18.78 18.90 3,295,577 -1.16(-5.78%)
Oct 19, 2009 20.00 20.49 19.75 20.06 1,683,385 -0.04(-0.20%)
Oct 16, 2009 20.52 20.52 19.50 20.10 2,181,984 -0.73(-3.50%)
Oct 15, 2009 20.96 20.96 20.57 20.83 1,145,196 -0.08(-0.38%)
Oct 14, 2009 20.70 21.22 20.50 20.91 1,943,793 +0.44(+2.15%)
Oct 13, 2009 20.72 20.87 20.43 20.47 1,592,502 -0.15(-0.73%)
Oct 12, 2009 21.02 21.21 20.54 20.62 1,184,758 -0.23(-1.10%)
Oct 09, 2009 21.23 21.53 20.76 20.85 1,865,421 -0.28(-1.33%)
Oct 08, 2009 23.63 23.69 20.83 21.13 4,392,187 -2.76(-11.55%)
Oct 07, 2009 23.80 23.97 23.48 23.89 1,093,660 +0.07(+0.29%)
Oct 06, 2009 22.88 23.83 22.71 23.82 1,237,746 +1.08(+4.75%)
Oct 05, 2009 21.78 22.91 21.65 22.74 1,291,869 +1.10(+5.08%)
Oct 02, 2009 21.33 21.86 21.26 21.64 1,252,829 +0.03(+0.14%)
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