BARNES & NOBLE, Inc. (NY: BKS)
16.37 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.730 9.790 9.080 9.190 1,150,265 -0.56(-5.74%)
Mar 30, 2011 9.750 9.770 9.730 9.750 715,346 +0.03(+0.31%)
Mar 29, 2011 9.720 9.880 9.460 9.720 932,104 +0.01(+0.10%)
Mar 28, 2011 9.230 10.05 9.210 9.710 2,769,973 +0.49(+5.31%)
Mar 25, 2011 9.330 9.349 9.150 9.220 868,962 -0.03(-0.32%)
Mar 24, 2011 9.210 9.480 9.050 9.250 1,076,759 +0.15(+1.65%)
Mar 23, 2011 9.210 9.260 8.960 9.100 1,583,447 -0.15(-1.62%)
Mar 22, 2011 9.290 9.480 9.050 9.250 1,485,836 -0.01(-0.11%)
Mar 21, 2011 9.150 9.390 9.090 9.260 2,730,393 +0.37(+4.16%)
Mar 18, 2011 9.410 9.725 8.890 8.890 6,360,404 -0.40(-4.31%)
Mar 17, 2011 9.970 10.00 9.250 9.290 1,272,697 -0.43(-4.42%)
Mar 16, 2011 9.940 10.20 9.700 9.720 1,716,247 -0.39(-3.86%)
Mar 15, 2011 10.13 10.67 9.900 10.11 1,648,841 -0.56(-5.25%)
Mar 14, 2011 11.60 11.60 10.54 10.67 1,839,245 -1.07(-9.11%)
Mar 11, 2011 11.98 12.04 11.68 11.74 534,179 -0.30(-2.49%)
Mar 10, 2011 11.72 12.13 11.36 12.04 1,131,603 +0.23(+1.95%)
Mar 09, 2011 11.68 11.87 11.54 11.81 545,517 +0.14(+1.20%)
Mar 08, 2011 11.79 12.00 11.54 11.67 989,093 -0.12(-1.02%)
Mar 07, 2011 12.29 12.39 11.37 11.79 1,290,940 -0.41(-3.36%)
Mar 04, 2011 12.84 12.98 12.11 12.20 738,100 -0.65(-5.06%)
Mar 03, 2011 13.35 13.35 12.63 12.85 829,679 -0.35(-2.65%)
Mar 02, 2011 12.66 13.20 12.53 13.20 756,557 +0.50(+3.94%)
Mar 01, 2011 13.39 13.49 12.65 12.70 836,701 -0.69(-5.15%)
Feb 28, 2011 13.77 13.99 13.33 13.39 686,723 -0.32(-2.33%)
Feb 25, 2011 14.24 14.38 13.60 13.71 840,529 -0.49(-3.45%)
Feb 24, 2011 14.74 15.09 13.93 14.20 921,468 -0.50(-3.40%)
Feb 23, 2011 16.20 16.25 14.30 14.70 1,689,152 -1.24(-7.78%)
Feb 22, 2011 16.81 17.58 15.62 15.94 2,445,992 -2.67(-14.35%)
Feb 18, 2011 18.87 19.09 18.51 18.61 548,034 -0.23(-1.22%)
Feb 17, 2011 18.78 19.05 18.67 18.84 359,759 +0.07(+0.37%)
Feb 16, 2011 18.92 19.21 18.63 18.77 630,385 +0.08(+0.43%)
Feb 15, 2011 19.21 19.50 18.39 18.69 674,474 -0.09(-0.48%)
Feb 14, 2011 18.50 19.00 18.45 18.78 471,724 +0.28(+1.51%)
Feb 11, 2011 17.77 18.54 17.61 18.50 549,063 +0.64(+3.58%)
Feb 10, 2011 17.43 17.97 17.34 17.86 451,016 +0.44(+2.53%)
Feb 09, 2011 16.98 17.66 16.92 17.42 352,966 +0.31(+1.81%)
Feb 08, 2011 16.31 17.25 16.15 17.11 388,072 +0.79(+4.84%)
Feb 07, 2011 16.52 16.80 16.29 16.32 261,426 -0.14(-0.85%)
Feb 04, 2011 16.10 16.71 15.91 16.46 414,765 +0.38(+2.36%)
Feb 03, 2011 16.50 16.62 15.86 16.08 355,794 -0.33(-2.01%)
Feb 02, 2011 16.79 17.50 16.31 16.41 487,151 -0.51(-3.01%)
Feb 01, 2011 15.85 17.20 15.65 16.92 589,223 +1.17(+7.43%)
Jan 31, 2011 15.72 15.90 15.45 15.75 285,936 +0.24(+1.55%)
Jan 28, 2011 16.14 16.18 15.50 15.51 430,667 -0.61(-3.78%)
Jan 27, 2011 16.49 16.73 16.11 16.12 210,206 -0.38(-2.30%)
Jan 26, 2011 16.51 16.79 16.33 16.50 282,176 +0.01(+0.06%)
Jan 25, 2011 16.12 16.56 15.73 16.49 418,438 +0.27(+1.66%)
Jan 24, 2011 16.77 16.85 16.15 16.22 536,001 -0.57(-3.39%)
Jan 21, 2011 16.61 16.79 16.45 16.79 592,588 +0.31(+1.88%)
Jan 20, 2011 16.79 17.10 15.84 16.48 839,877 -0.33(-1.96%)
Jan 19, 2011 17.12 17.29 16.75 16.81 583,641 -0.31(-1.81%)
Jan 18, 2011 17.00 17.16 16.77 17.12 571,106 +0.24(+1.42%)
Jan 14, 2011 16.67 16.90 16.31 16.88 391,091 +0.25(+1.50%)
Jan 13, 2011 16.65 16.73 16.55 16.63 544,473 -0.07(-0.42%)
Jan 12, 2011 16.60 16.74 16.44 16.70 365,077 +0.25(+1.52%)
Jan 11, 2011 16.30 16.51 15.99 16.45 699,743 +0.53(+3.33%)
Jan 10, 2011 16.01 16.01 15.40 15.92 629,530 -0.07(-0.44%)
Jan 07, 2011 16.50 16.50 15.92 15.99 530,827 -0.46(-2.80%)
Jan 06, 2011 16.50 16.50 16.10 16.45 844,153 +0.39(+2.43%)
Jan 05, 2011 15.95 16.17 15.68 16.06 844,802 +0.56(+3.61%)
Jan 04, 2011 15.50 16.00 15.35 15.50 906,943 +0.08(+0.52%)
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