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 (%)
Apr 30, 2004 29.95 30.05 29.70 29.87 350,900 -0.14(-0.47%)
Apr 29, 2004 30.31 30.41 29.58 30.01 739,900 -0.20(-0.66%)
Apr 28, 2004 31.07 31.07 30.13 30.21 471,400 -0.86(-2.77%)
Apr 27, 2004 31.25 31.37 31.00 31.07 488,600 -0.11(-0.35%)
Apr 26, 2004 31.28 31.45 31.01 31.18 452,000 +0.06(+0.19%)
Apr 23, 2004 31.15 31.25 30.85 31.12 495,200 -0.11(-0.35%)
Apr 22, 2004 30.65 31.29 30.49 31.23 309,400 +0.73(+2.39%)
Apr 21, 2004 30.40 30.60 30.25 30.50 487,700 -0.15(-0.49%)
Apr 20, 2004 31.10 31.39 30.64 30.65 596,000 -0.59(-1.89%)
Apr 19, 2004 31.06 31.24 30.65 31.24 384,800 -0.02(-0.06%)
Apr 16, 2004 31.25 31.45 30.93 31.26 561,400 +0.21(+0.68%)
Apr 15, 2004 30.50 31.09 30.50 31.05 479,300 +0.55(+1.80%)
Apr 14, 2004 30.90 31.16 30.40 30.50 414,300 -0.57(-1.83%)
Apr 13, 2004 31.85 31.85 31.01 31.07 479,300 -0.34(-1.08%)
Apr 12, 2004 31.45 31.80 31.28 31.41 371,900 -0.19(-0.60%)
Apr 08, 2004 31.99 31.99 31.42 31.60 457,300 -0.20(-0.63%)
Apr 07, 2004 32.08 32.10 31.70 31.80 366,900 -0.33(-1.03%)
Apr 06, 2004 31.95 32.24 31.94 32.13 402,500 +0.02(+0.06%)
Apr 05, 2004 31.85 32.15 31.78 32.11 452,800 +0.17(+0.53%)
Apr 02, 2004 32.25 32.30 31.56 31.94 724,300 -0.06(-0.19%)
Apr 01, 2004 32.50 32.50 31.94 32.00 615,900 -0.60(-1.84%)
Mar 31, 2004 32.15 32.70 32.12 32.60 793,100 +0.71(+2.23%)
Mar 30, 2004 31.90 32.29 31.70 31.89 626,300 +0.13(+0.41%)
Mar 29, 2004 31.76 31.93 31.50 31.76 618,600 +0.25(+0.79%)
Mar 26, 2004 31.20 31.65 31.15 31.51 774,400 +0.36(+1.16%)
Mar 25, 2004 31.30 31.50 30.90 31.15 1,670,200 -0.07(-0.22%)
Mar 24, 2004 31.95 32.05 31.14 31.22 1,742,100 -0.86(-2.68%)
Mar 23, 2004 32.40 32.43 31.82 32.08 1,398,300 -0.32(-0.99%)
Mar 22, 2004 32.70 32.89 32.35 32.40 1,180,500 -0.68(-2.06%)
Mar 19, 2004 33.41 33.45 32.95 33.08 494,600 -0.33(-0.99%)
Mar 18, 2004 33.80 33.87 32.69 33.41 1,331,700 -0.14(-0.42%)
Mar 17, 2004 33.59 33.74 33.43 33.55 525,600 +0.21(+0.63%)
Mar 16, 2004 33.58 33.89 33.20 33.34 480,600 -0.14(-0.42%)
Mar 15, 2004 33.75 33.76 33.45 33.48 563,700 -0.26(-0.77%)
Mar 12, 2004 33.60 33.90 33.48 33.74 540,000 +0.14(+0.42%)
Mar 11, 2004 33.61 34.30 33.53 33.60 528,000 -0.12(-0.36%)
Mar 10, 2004 34.45 34.45 33.72 33.72 501,300 -0.54(-1.58%)
Mar 09, 2004 34.22 34.62 34.17 34.26 333,000 -0.21(-0.61%)
Mar 08, 2004 34.95 34.95 34.40 34.47 280,800 -0.36(-1.03%)
Mar 05, 2004 34.55 34.94 34.47 34.83 431,500 +0.08(+0.23%)
Mar 04, 2004 34.95 35.04 34.49 34.75 526,500 -0.20(-0.57%)
Mar 03, 2004 34.70 35.09 34.56 34.95 341,100 +0.21(+0.60%)
Mar 02, 2004 35.00 35.00 34.60 34.74 314,100 -0.11(-0.32%)
Mar 01, 2004 35.13 35.15 34.67 34.85 423,000 -0.05(-0.14%)
Feb 27, 2004 34.16 35.21 34.09 34.90 593,100 +0.99(+2.92%)
Feb 26, 2004 33.97 34.09 33.86 33.91 603,500 -0.04(-0.12%)
Feb 25, 2004 34.23 34.27 33.80 33.95 548,000 -0.18(-0.53%)
Feb 24, 2004 34.10 34.35 34.10 34.13 843,600 -0.03(-0.09%)
Feb 23, 2004 34.55 34.65 34.10 34.16 523,000 -0.45(-1.30%)
Feb 20, 2004 35.27 35.27 34.50 34.61 624,300 -0.66(-1.87%)
Feb 19, 2004 36.16 36.16 35.26 35.27 470,400 -0.88(-2.43%)
Feb 18, 2004 35.97 36.26 35.70 36.15 658,700 +0.43(+1.20%)
Feb 17, 2004 35.70 35.90 35.65 35.72 372,500 +0.10(+0.28%)
Feb 13, 2004 35.80 35.90 35.31 35.62 264,900 -0.09(-0.25%)
Feb 12, 2004 35.75 35.98 35.64 35.71 408,900 -0.03(-0.08%)
Feb 11, 2004 35.32 35.74 35.22 35.74 869,100 +0.57(+1.62%)
Feb 10, 2004 35.45 35.60 35.02 35.17 518,300 -0.27(-0.76%)
Feb 09, 2004 35.00 35.70 34.98 35.44 874,400 +0.44(+1.26%)
Feb 06, 2004 34.70 35.07 34.59 35.00 549,500 +0.43(+1.24%)
Feb 05, 2004 34.40 34.75 34.28 34.57 443,700 +0.39(+1.14%)
Feb 04, 2004 34.34 34.53 34.11 34.18 437,400 -0.15(-0.44%)
Feb 03, 2004 34.20 34.40 34.09 34.33 224,800 +0.31(+0.91%)
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