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)
19.43 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.25 18.44 17.25 17.94 0 +0.18(+1.01%)
Feb 26, 2009 17.63 18.19 17.58 17.76 1,370,100 +0.24(+1.37%)
Feb 25, 2009 17.04 17.91 16.74 17.52 986,649 +0.39(+2.28%)
Feb 24, 2009 16.57 17.34 16.13 17.13 831,756 +0.68(+4.13%)
Feb 23, 2009 17.09 17.35 16.38 16.45 1,098,457 -0.41(-2.43%)
Feb 21, 2009 16.12 16.98 16.12 16.86 0 +0.00(+0.00%)
Feb 20, 2009 16.12 16.98 16.12 16.86 0 +0.21(+1.26%)
Feb 19, 2009 16.69 17.29 16.60 16.65 1,013,960 -0.12(-0.72%)
Feb 18, 2009 16.88 17.41 16.42 16.77 920,927 -0.01(-0.06%)
Feb 17, 2009 16.81 17.04 16.18 16.78 1,033,405 -0.46(-2.67%)
Feb 14, 2009 17.50 17.65 16.99 17.24 0 +0.00(+0.00%)
Feb 13, 2009 17.50 17.65 16.99 17.24 594,019 -0.39(-2.21%)
Feb 12, 2009 17.33 17.80 16.47 17.63 1,213,305 -0.16(-0.90%)
Feb 11, 2009 17.58 17.87 17.45 17.79 1,458,388 +0.29(+1.66%)
Feb 10, 2009 17.39 17.86 17.17 17.50 1,431,502 +0.01(+0.06%)
Feb 09, 2009 17.31 17.69 16.85 17.49 699,126 +0.10(+0.58%)
Feb 06, 2009 16.57 18.00 16.57 17.39 0 +0.78(+4.70%)
Feb 05, 2009 15.71 16.70 15.50 16.61 743,159 +0.93(+5.93%)
Feb 04, 2009 16.49 16.49 15.53 15.68 775,968 -0.73(-4.45%)
Feb 03, 2009 16.30 16.50 15.53 16.41 1,076,103 +0.23(+1.42%)
Feb 02, 2009 16.26 16.51 15.94 16.18 815,693 -0.24(-1.46%)
Jan 30, 2009 17.56 17.59 16.31 16.42 0 -0.97(-5.58%)
Jan 29, 2009 18.20 18.28 17.34 17.39 569,582 -0.90(-4.92%)
Jan 28, 2009 18.33 18.55 18.01 18.29 469,732 +0.35(+1.95%)
Jan 27, 2009 18.04 18.35 17.76 17.94 718,913 -0.08(-0.44%)
Jan 26, 2009 18.01 18.30 17.74 18.02 769,968 +0.11(+0.61%)
Jan 24, 2009 17.33 18.15 17.26 17.91 0 +0.00(+0.00%)
Jan 23, 2009 17.33 18.15 17.26 17.91 0 +0.08(+0.45%)
Jan 22, 2009 17.77 18.25 17.32 17.83 814,218 -0.15(-0.83%)
Jan 21, 2009 17.31 18.06 17.04 17.98 1,192,825 +0.87(+5.08%)
Jan 20, 2009 17.74 17.74 16.98 17.11 934,799 -0.77(-4.31%)
Jan 16, 2009 17.62 18.25 17.36 17.88 0 +0.69(+4.01%)
Jan 15, 2009 17.15 17.56 16.75 17.19 1,252,399 -0.03(-0.17%)
Jan 14, 2009 17.76 18.09 17.20 17.22 1,013,356 -0.93(-5.12%)
Jan 13, 2009 18.22 18.65 17.58 18.15 799,649 -0.11(-0.60%)
Jan 12, 2009 18.80 18.92 17.74 18.26 1,545,721 -0.76(-4.00%)
Jan 10, 2009 19.55 20.00 18.64 19.02 0 +0.00(+0.00%)
Jan 09, 2009 19.55 20.00 18.64 19.02 2,420,090 -0.31(-1.60%)
Jan 08, 2009 18.09 19.54 16.37 19.33 2,255,243 +2.15(+12.51%)
Jan 07, 2009 17.63 17.94 16.79 17.18 1,993,975 -0.82(-4.56%)
Jan 06, 2009 15.66 18.16 15.66 18.00 1,372,454 +0.62(+3.57%)
Jan 05, 2009 16.12 17.78 16.09 17.38 1,696,077 +2.06(+13.45%)
Jan 02, 2009 15.14 15.39 14.81 15.32 0 +0.32(+2.13%)
Jan 01, 2009 13.88 15.19 13.77 15.00 0 +0.00(+0.00%)
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%)
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