BARNES & NOBLE, Inc. (NY: BKS)
16.62 USD  +0.20 (+1.22%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.44 14.44 14.04 14.15 639,299 -0.18(-1.26%)
Dec 30, 2010 14.27 14.49 14.21 14.33 233,407 +0.02(+0.14%)
Dec 29, 2010 14.22 14.54 14.12 14.31 267,997 +0.10(+0.70%)
Dec 28, 2010 14.66 14.66 14.20 14.21 265,019 -0.38(-2.60%)
Dec 27, 2010 14.35 14.72 14.25 14.59 218,250 +0.29(+2.03%)
Dec 23, 2010 14.18 14.39 14.12 14.30 246,712 +0.20(+1.42%)
Dec 22, 2010 14.19 14.24 14.03 14.10 255,653 -0.04(-0.28%)
Dec 21, 2010 14.12 14.28 14.05 14.14 319,988 +0.07(+0.50%)
Dec 20, 2010 14.30 14.45 14.05 14.07 262,851 -0.23(-1.61%)
Dec 17, 2010 14.51 14.63 14.27 14.30 1,081,528 -0.39(-2.65%)
Dec 16, 2010 14.82 14.94 14.50 14.69 456,462 -0.12(-0.81%)
Dec 15, 2010 14.90 14.95 14.77 14.81 336,556 -0.07(-0.47%)
Dec 14, 2010 14.96 14.98 14.75 14.88 592,850 +0.04(+0.27%)
Dec 13, 2010 15.40 15.40 14.78 14.84 452,266 -0.24(-1.59%)
Dec 10, 2010 15.19 15.52 14.89 15.08 489,592 -0.11(-0.72%)
Dec 09, 2010 15.15 15.28 14.76 15.19 610,266 +0.19(+1.27%)
Dec 08, 2010 15.44 15.67 14.98 15.00 744,613 -0.56(-3.60%)
Dec 07, 2010 15.66 15.96 15.24 15.56 1,431,246 +0.25(+1.63%)
Dec 06, 2010 15.44 15.82 14.64 15.31 2,544,485 +2.03(+15.29%)
Dec 03, 2010 12.95 13.33 12.82 13.28 695,319 +0.22(+1.68%)
Dec 02, 2010 13.51 13.55 13.00 13.06 700,681 -0.40(-2.97%)
Dec 01, 2010 14.19 14.50 13.12 13.46 1,063,729 -0.56(-3.99%)
Nov 30, 2010 14.28 14.58 12.27 14.02 3,109,806 -0.85(-5.72%)
Nov 29, 2010 14.88 15.18 14.82 14.87 399,512 -0.12(-0.80%)
Nov 26, 2010 15.33 15.42 14.95 14.99 157,435 -0.38(-2.47%)
Nov 24, 2010 14.87 15.37 15.37 15.37 314,809 +0.45(+3.02%)
Nov 23, 2010 15.15 15.17 14.81 14.92 339,517 -0.26(-1.71%)
Nov 22, 2010 15.24 15.71 14.90 15.18 380,619 +0.03(+0.20%)
Nov 19, 2010 15.03 15.18 14.83 15.15 283,990 +0.08(+0.53%)
Nov 18, 2010 14.99 15.53 14.97 15.07 499,818 +0.21(+1.41%)
Nov 17, 2010 14.41 15.03 14.20 14.86 328,337 +0.45(+3.12%)
Nov 16, 2010 14.60 14.88 14.27 14.41 409,457 -0.31(-2.11%)
Nov 15, 2010 14.72 15.03 14.69 14.72 253,206 +0.08(+0.55%)
Nov 12, 2010 14.75 15.03 14.60 14.64 236,378 -0.23(-1.55%)
Nov 11, 2010 14.60 15.14 14.54 14.87 255,056 +0.09(+0.61%)
Nov 10, 2010 14.73 14.79 14.43 14.78 321,924 +0.10(+0.68%)
Nov 09, 2010 14.99 15.05 14.56 14.68 307,035 -0.09(-0.61%)
Nov 08, 2010 14.72 14.98 14.44 14.77 285,747 +0.05(+0.34%)
Nov 05, 2010 15.71 15.99 14.36 14.72 1,172,405 -1.05(-6.66%)
Nov 04, 2010 15.29 15.78 15.12 15.77 734,628 +0.76(+5.06%)
Nov 03, 2010 15.00 15.11 14.66 15.01 305,042 +0.04(+0.27%)
Nov 02, 2010 14.91 15.01 14.73 14.97 327,079 +0.32(+2.18%)
Nov 01, 2010 15.05 15.09 14.55 14.65 362,390 -0.33(-2.20%)
Oct 29, 2010 14.89 15.01 14.65 14.98 356,295 +0.07(+0.47%)
Oct 28, 2010 14.98 15.05 14.63 14.91 504,465 -0.03(-0.20%)
Oct 27, 2010 15.05 15.12 14.83 14.94 295,942 -0.23(-1.52%)
Oct 25, 2010 15.09 15.34 14.96 15.17 301,593 +0.16(+1.07%)
Oct 22, 2010 15.04 15.26 14.90 15.01 262,831 -0.02(-0.13%)
Oct 21, 2010 15.40 15.40 14.69 15.03 437,247 +0.07(+0.47%)
Oct 20, 2010 15.39 15.46 14.92 14.96 618,397 -0.39(-2.54%)
Oct 19, 2010 15.39 15.68 15.26 15.35 406,327 -0.27(-1.73%)
Oct 18, 2010 15.32 15.69 15.27 15.62 324,437 +0.36(+2.36%)
Oct 15, 2010 15.96 16.04 15.10 15.26 703,864 -0.35(-2.24%)
Oct 14, 2010 16.10 16.39 15.55 15.61 927,389 -0.43(-2.68%)
Oct 13, 2010 16.64 16.64 16.00 16.04 622,310 -0.20(-1.23%)
Oct 12, 2010 17.00 17.00 16.19 16.24 595,774 -0.68(-4.02%)
Oct 11, 2010 16.79 17.07 16.57 16.92 321,560 +0.21(+1.26%)
Oct 08, 2010 16.71 16.97 16.51 16.71 423,291 +0.10(+0.60%)
Oct 07, 2010 16.31 16.87 16.26 16.61 863 +0.33(+2.03%)
Oct 06, 2010 16.58 16.58 16.09 16.28 344,430 +0.04(+0.25%)
Oct 05, 2010 15.59 16.34 15.45 16.24 894,813 +0.37(+2.33%)
Oct 04, 2010 16.13 16.36 15.80 15.87 408,498 -0.28(-1.73%)
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