BARNES & NOBLE, Inc. (NY: BKS)
23.49 USD  +0.16 (+0.69%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.16 16.50 16.09 16.45 606,146 +0.32(+1.98%)
Mar 27, 2013 16.12 16.28 16.01 16.13 373,032 -0.08(-0.49%)
Mar 26, 2013 16.17 16.27 15.96 16.21 333,255 +0.07(+0.43%)
Mar 25, 2013 16.71 16.71 16.12 16.14 783,367 -0.46(-2.77%)
Mar 22, 2013 16.92 16.96 16.41 16.60 582,596 -0.27(-1.60%)
Mar 21, 2013 17.00 17.24 16.69 16.87 1,240,806 -0.15(-0.88%)
Mar 20, 2013 16.66 17.05 16.61 17.02 1,234,965 +0.37(+2.22%)
Mar 19, 2013 16.32 16.70 16.16 16.65 598,639 +0.30(+1.83%)
Mar 18, 2013 15.89 16.45 15.76 16.35 676,103 +0.30(+1.87%)
Mar 15, 2013 16.60 16.60 16.01 16.05 1,140,687 -0.40(-2.43%)
Mar 14, 2013 16.10 16.57 16.10 16.45 695,518 +0.34(+2.11%)
Mar 13, 2013 16.38 16.60 16.04 16.11 996,784 -0.22(-1.35%)
Mar 12, 2013 16.63 16.79 16.23 16.33 1,250,454 -0.43(-2.57%)
Mar 11, 2013 16.61 17.50 16.55 16.76 2,729,166 +0.07(+0.42%)
Mar 08, 2013 16.74 16.75 16.35 16.69 825,524 +0.13(+0.79%)
Mar 07, 2013 16.50 16.77 16.33 16.56 820,425 +0.11(+0.67%)
Mar 06, 2013 16.65 16.92 16.36 16.45 1,026,273 -0.22(-1.32%)
Mar 05, 2013 16.63 16.90 16.48 16.67 1,727,976 +0.21(+1.28%)
Mar 04, 2013 16.43 16.72 16.08 16.46 2,631,103 +0.83(+5.31%)
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