BARNES & NOBLE, Inc. (NY: BKS)
21.96 USD  -0.14 (-0.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.70 34.49 33.60 34.49 683,300 +0.65(+1.92%)
Mar 30, 2005 33.55 34.08 33.51 33.84 420,500 +0.29(+0.86%)
Mar 29, 2005 33.90 34.09 33.45 33.55 568,800 -0.39(-1.15%)
Mar 28, 2005 34.05 34.43 33.85 33.94 936,200 +0.12(+0.35%)
Mar 24, 2005 33.15 34.21 33.12 33.82 1,018,600 +0.94(+2.86%)
Mar 23, 2005 33.20 33.26 32.81 32.88 649,600 -0.48(-1.44%)
Mar 22, 2005 33.21 33.71 33.20 33.36 803,400 +0.01(+0.03%)
Mar 21, 2005 32.70 33.35 32.29 33.35 1,709,600 +1.39(+4.35%)
Mar 18, 2005 31.95 32.16 31.25 31.96 1,356,900 +0.01(+0.03%)
Mar 17, 2005 33.00 33.48 31.37 31.95 2,481,000 -2.59(-7.50%)
Mar 16, 2005 34.10 34.58 33.76 34.54 726,800 +0.23(+0.67%)
Mar 15, 2005 34.62 34.65 34.30 34.31 379,900 -0.21(-0.61%)
Mar 14, 2005 33.90 34.58 33.90 34.52 561,800 +0.63(+1.86%)
Mar 11, 2005 33.68 34.28 33.57 33.89 309,500 +0.22(+0.65%)
Mar 10, 2005 33.82 33.93 33.44 33.67 510,200 -0.15(-0.44%)
Mar 09, 2005 34.31 34.43 33.71 33.82 508,800 -0.48(-1.40%)
Mar 08, 2005 34.63 34.88 33.89 34.30 633,100 -0.33(-0.95%)
Mar 07, 2005 34.87 35.48 34.59 34.63 321,500 -0.25(-0.72%)
Mar 04, 2005 35.00 35.17 34.75 34.88 364,200 +0.04(+0.11%)
Mar 03, 2005 35.07 35.38 34.48 34.84 383,700 -0.09(-0.26%)
Mar 02, 2005 34.82 35.46 34.61 34.93 501,700 +0.11(+0.32%)
Mar 01, 2005 34.45 34.98 34.42 34.82 677,700 +0.66(+1.93%)
Feb 28, 2005 34.56 34.66 34.03 34.16 340,400 -0.40(-1.16%)
Feb 25, 2005 34.10 34.81 34.10 34.56 410,400 +0.35(+1.02%)
Feb 24, 2005 33.50 34.36 33.31 34.21 493,400 +0.59(+1.75%)
Feb 23, 2005 33.29 33.70 33.14 33.62 555,300 +0.33(+0.99%)
Feb 22, 2005 33.08 33.50 32.55 33.29 704,700 +0.21(+0.63%)
Feb 18, 2005 33.80 33.84 32.84 33.08 705,500 -0.61(-1.81%)
Feb 17, 2005 33.90 34.00 33.65 33.69 331,200 -0.30(-0.88%)
Feb 16, 2005 33.97 34.09 33.72 33.99 439,800 -0.08(-0.23%)
Feb 15, 2005 33.98 34.39 33.86 34.07 908,600 +0.09(+0.26%)
Feb 14, 2005 34.40 34.40 33.81 33.98 356,300 -0.42(-1.22%)
Feb 11, 2005 34.17 34.62 33.73 34.40 513,200 +0.16(+0.47%)
Feb 10, 2005 34.25 34.47 33.93 34.24 508,100 -0.01(-0.03%)
Feb 09, 2005 34.95 34.95 34.21 34.25 485,400 -0.74(-2.11%)
Feb 08, 2005 34.65 35.05 34.51 34.99 779,500 +0.35(+1.01%)
Feb 07, 2005 34.40 34.77 34.31 34.64 594,600 +0.24(+0.70%)
Feb 04, 2005 33.75 34.52 33.75 34.40 824,700 +0.48(+1.42%)
Feb 03, 2005 33.30 34.03 33.17 33.92 735,800 +0.45(+1.34%)
Feb 02, 2005 33.08 33.58 33.08 33.47 650,100 +0.39(+1.18%)
Feb 01, 2005 32.95 33.31 32.64 33.08 439,700 +0.38(+1.16%)
Jan 31, 2005 32.10 32.78 31.97 32.70 365,500 +1.00(+3.15%)
Jan 28, 2005 31.95 32.09 31.70 31.70 443,400 -0.30(-0.94%)
Jan 27, 2005 31.70 32.10 31.65 32.00 299,600 +0.22(+0.69%)
Jan 26, 2005 31.63 31.86 31.50 31.78 429,500 +0.28(+0.89%)
Jan 25, 2005 31.10 31.54 30.92 31.50 535,100 +0.50(+1.61%)
Jan 24, 2005 31.90 31.92 30.86 31.00 533,900 -0.72(-2.27%)
Jan 21, 2005 32.25 32.25 31.60 31.72 729,400 -0.47(-1.46%)
Jan 20, 2005 32.80 32.81 32.05 32.19 909,500 -0.60(-1.83%)
Jan 19, 2005 32.80 32.99 32.62 32.79 619,300 -0.15(-0.46%)
Jan 18, 2005 31.65 33.15 31.42 32.94 681,400 +1.31(+4.14%)
Jan 14, 2005 31.65 31.80 31.41 31.63 720,900 -0.08(-0.25%)
Jan 13, 2005 31.52 31.94 31.32 31.71 636,600 +0.19(+0.60%)
Jan 12, 2005 31.59 31.59 31.01 31.52 403,300 -0.07(-0.22%)
Jan 11, 2005 31.85 32.02 31.51 31.59 551,000 -0.26(-0.82%)
Jan 10, 2005 31.69 32.56 31.66 31.85 767,300 -0.23(-0.72%)
Jan 07, 2005 32.00 32.48 31.82 32.08 512,700 -0.12(-0.37%)
Jan 06, 2005 30.50 32.50 30.50 32.20 1,346,700 +1.67(+5.47%)
Jan 05, 2005 31.00 31.11 30.45 30.53 474,200 -0.47(-1.52%)
Jan 04, 2005 32.13 32.13 30.41 31.00 1,393,400 -1.13(-3.52%)
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