BARNES & NOBLE, Inc. (NY: BKS)
23.14 USD  -0.81 (-3.38%)
Streaming Delayed Price  /  Updated: 3:49 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.14 29.25 28.07 28.12 839,425 -1.27(-4.32%)
Feb 28, 2008 30.22 30.22 29.03 29.39 608,371 -1.05(-3.45%)
Feb 27, 2008 30.33 30.95 30.03 30.44 503,405 -0.07(-0.23%)
Feb 26, 2008 29.14 30.79 29.14 30.51 814,014 +0.87(+2.94%)
Feb 25, 2008 29.06 29.88 28.71 29.64 891,109 +0.50(+1.72%)
Feb 22, 2008 29.18 29.27 28.33 29.14 1,071,150 +0.10(+0.34%)
Feb 21, 2008 29.86 30.18 28.97 29.04 742,344 -0.77(-2.58%)
Feb 20, 2008 29.11 30.02 28.92 29.81 1,087,000 +0.62(+2.12%)
Feb 19, 2008 29.94 30.10 28.87 29.19 721,577 -0.43(-1.45%)
Feb 18, 2008 29.81 29.81 28.97 29.62 0 +0.00(+0.00%)
Feb 15, 2008 29.81 29.81 28.97 29.62 959,363 -0.30(-1.00%)
Feb 14, 2008 30.97 31.07 29.65 29.92 802,770 -0.96(-3.11%)
Feb 13, 2008 30.71 31.12 30.20 30.88 866,200 +0.36(+1.18%)
Feb 12, 2008 31.52 32.12 29.94 30.52 931,612 -0.96(-3.05%)
Feb 11, 2008 30.39 31.57 29.62 31.48 1,057,407 +1.08(+3.55%)
Feb 08, 2008 30.75 31.39 30.17 30.40 686,254 -0.36(-1.17%)
Feb 07, 2008 29.80 31.28 29.52 30.76 951,000 +0.84(+2.81%)
Feb 06, 2008 29.71 30.87 29.57 29.92 1,704,618 +0.43(+1.46%)
Feb 05, 2008 29.49 31.53 29.25 29.49 1,980,976 -3.55(-10.74%)
Feb 04, 2008 33.89 34.02 31.80 33.04 1,429,691 -0.99(-2.91%)
Feb 01, 2008 33.80 34.20 33.47 34.03 1,417,514 +0.10(+0.29%)
Jan 31, 2008 31.62 34.23 31.57 33.93 1,823,363 +1.90(+5.93%)
Jan 30, 2008 32.23 33.09 31.48 32.03 1,538,801 +0.01(+0.03%)
Jan 29, 2008 31.31 32.09 30.46 32.02 935,675 +1.09(+3.52%)
Jan 28, 2008 29.64 30.94 29.06 30.93 1,001,960 +1.26(+4.25%)
Jan 25, 2008 30.39 31.22 29.40 29.67 1,425,439 -0.45(-1.49%)
Jan 24, 2008 30.67 30.94 29.08 30.12 1,154,169 -0.24(-0.79%)
Jan 23, 2008 27.23 30.53 26.72 30.36 1,891,267 +2.50(+8.97%)
Jan 22, 2008 26.42 28.48 26.36 27.86 1,546,568 +0.29(+1.05%)
Jan 21, 2008 27.42 28.39 27.12 27.57 0 +0.00(+0.00%)
Jan 18, 2008 27.42 28.39 27.12 27.57 1,549,196 -0.02(-0.07%)
Jan 17, 2008 27.44 28.21 27.28 27.59 1,390,971 +0.32(+1.17%)
Jan 16, 2008 26.69 27.68 26.51 27.27 1,110,651 +0.53(+1.98%)
Jan 15, 2008 26.69 27.00 26.24 26.74 985,890 -0.29(-1.07%)
Jan 14, 2008 28.00 28.04 26.71 27.03 1,124,420 -0.73(-2.63%)
Jan 11, 2008 27.73 28.83 26.77 27.76 2,648,270 -0.15(-0.54%)
Jan 10, 2008 32.93 32.93 27.79 27.91 4,567,688 -6.58(-19.08%)
Jan 09, 2008 33.07 34.56 32.45 34.49 1,711,025 +1.67(+5.09%)
Jan 08, 2008 33.07 33.75 32.72 32.82 750,400 -0.19(-0.58%)
Jan 07, 2008 32.79 33.71 32.66 33.01 932,245 +0.42(+1.29%)
Jan 04, 2008 33.64 33.64 32.21 32.59 969,322 -1.15(-3.41%)
Jan 03, 2008 34.55 34.60 33.43 33.74 1,076,400 -0.64(-1.86%)
Jan 02, 2008 34.45 34.89 33.66 34.38 859,600 -0.07(-0.20%)
Jan 01, 2008 34.06 34.79 33.17 34.45 0 +0.00(+0.00%)
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%)
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