BARNES & NOBLE, Inc. (NY: BKS)
22.88 USD  -0.62 (-2.64%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.27 22.38 21.58 21.62 735,021 -0.76(-3.40%)
Mar 30, 2010 22.57 22.78 22.36 22.38 584,035 -0.13(-0.58%)
Mar 29, 2010 22.89 23.07 22.39 22.51 582,951 -0.38(-1.66%)
Mar 26, 2010 23.17 23.65 22.70 22.89 780,300 -0.28(-1.21%)
Mar 25, 2010 23.48 23.86 23.09 23.17 607,431 -0.12(-0.52%)
Mar 24, 2010 23.83 23.97 23.29 23.29 727,204 -0.63(-2.63%)
Mar 23, 2010 23.87 24.25 23.75 23.92 1,298,225 +0.02(+0.08%)
Mar 22, 2010 22.67 24.71 22.66 23.90 1,787,833 +0.94(+4.09%)
Mar 19, 2010 22.90 23.00 22.35 22.96 1,514,441 +0.06(+0.26%)
Mar 18, 2010 22.27 22.93 22.21 22.90 1,050,665 +0.57(+2.55%)
Mar 17, 2010 22.15 22.55 21.90 22.33 1,028,029 +0.17(+0.77%)
Mar 16, 2010 20.97 22.20 20.97 22.16 1,010,036 +1.15(+5.47%)
Mar 15, 2010 20.60 21.03 20.60 21.01 1,113,107 +0.24(+1.16%)
Mar 12, 2010 20.60 20.77 20.08 20.77 693,864 +0.32(+1.56%)
Mar 11, 2010 20.50 20.56 20.23 20.45 479,299 -0.09(-0.44%)
Mar 10, 2010 20.45 20.68 20.32 20.54 586,953 +0.14(+0.69%)
Mar 09, 2010 20.31 20.81 20.31 20.40 588,531 -0.04(-0.20%)
Mar 08, 2010 19.76 20.49 19.61 20.44 661,323 +0.35(+1.74%)
Mar 05, 2010 20.30 20.34 19.91 20.09 783,744 -0.07(-0.35%)
Mar 04, 2010 20.17 20.35 20.04 20.16 576,471 +0.11(+0.55%)
Mar 03, 2010 20.01 20.31 19.92 20.05 474,249 +0.05(+0.25%)
Mar 02, 2010 19.84 20.31 19.84 20.00 747,146 +0.20(+1.01%)
Mar 01, 2010 20.15 20.53 19.70 19.80 861,840 -0.27(-1.35%)
Feb 26, 2010 20.24 20.32 20.02 20.07 870,975 -0.11(-0.55%)
Feb 25, 2010 20.54 20.74 20.00 20.18 730,762 -0.52(-2.51%)
Feb 24, 2010 20.23 21.25 20.23 20.70 937,959 +0.47(+2.32%)
Feb 23, 2010 20.59 21.11 20.15 20.23 2,071,006 -1.28(-5.95%)
Feb 22, 2010 21.69 21.84 21.42 21.51 765,978 -0.17(-0.78%)
Feb 19, 2010 21.53 21.79 21.20 21.68 717,294 +0.07(+0.32%)
Feb 18, 2010 21.49 21.63 21.08 21.61 927,132 +0.00(+0.00%)
Feb 17, 2010 21.21 22.26 21.12 21.61 1,666,904 +0.41(+1.93%)
Feb 16, 2010 21.38 21.85 21.02 21.20 1,124,965 +0.21(+1.00%)
Feb 12, 2010 20.99 20.99 20.99 0 +0.19(+0.91%)
Feb 11, 2010 20.17 20.83 20.04 20.80 1,033,110 +0.48(+2.36%)
Feb 10, 2010 19.76 20.56 19.76 20.32 1,131,158 +0.57(+2.89%)
Feb 09, 2010 19.97 19.98 19.45 19.75 706,003 +0.28(+1.44%)
Feb 08, 2010 19.84 19.84 19.30 19.47 1,069,710 -0.39(-1.96%)
Feb 05, 2010 18.88 19.93 18.70 19.86 1,282,953 +0.97(+5.14%)
Feb 04, 2010 19.61 19.64 18.76 18.89 1,718,161 -0.85(-4.31%)
Feb 03, 2010 19.17 19.82 18.80 19.74 1,969,338 +0.34(+1.75%)
Feb 02, 2010 20.82 20.85 19.04 19.40 6,021,838 +1.54(+8.59%)
Feb 01, 2010 17.70 18.00 17.44 17.86 1,989,321 +0.38(+2.20%)
Jan 29, 2010 18.00 18.00 17.24 17.48 1,469,043 -0.32(-1.80%)
Jan 28, 2010 18.13 18.24 17.80 17.80 1,110,092 -0.27(-1.49%)
Jan 27, 2010 19.69 19.69 17.70 18.07 3,581,546 -1.63(-8.27%)
Jan 26, 2010 17.54 20.74 17.54 19.70 9,151,982 +2.32(+13.35%)
Jan 25, 2010 18.17 18.17 17.18 17.38 1,714,553 -0.62(-3.44%)
Jan 22, 2010 18.29 18.47 17.82 18.00 1,535,798 -0.32(-1.75%)
Jan 21, 2010 18.47 18.47 17.75 18.32 1,783,243 -0.11(-0.60%)
Jan 20, 2010 18.31 18.75 18.01 18.43 1,666,499 -0.02(-0.11%)
Jan 19, 2010 18.00 18.52 17.71 18.45 1,733,996 +0.47(+2.61%)
Jan 15, 2010 17.98 17.98 17.98 0 -0.20(-1.10%)
Jan 14, 2010 18.89 18.89 18.10 18.18 1,172,107 -0.62(-3.30%)
Jan 13, 2010 18.10 18.85 18.00 18.80 1,864,328 +0.80(+4.44%)
Jan 12, 2010 18.32 18.41 17.73 18.00 1,354,508 -0.14(-0.77%)
Jan 11, 2010 18.28 18.38 17.61 18.14 1,848,196 -0.16(-0.87%)
Jan 08, 2010 18.66 18.66 18.08 18.30 1,258,891 -0.40(-2.14%)
Jan 07, 2010 18.75 19.18 18.61 18.70 1,081,398 -0.49(-2.55%)
Jan 06, 2010 19.30 19.49 18.95 19.19 703,998 -0.08(-0.42%)
Jan 05, 2010 19.35 19.79 19.15 19.27 1,154,655 +0.08(+0.42%)
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