BARNES & NOBLE, Inc. (NY: BKS)
18.18 USD  +0.05 (+0.28%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 44.12 45.20 44.05 45.08 478,500 +0.08(+0.18%)
Apr 27, 2006 44.46 45.24 44.15 45.00 464,700 +0.29(+0.65%)
Apr 26, 2006 45.14 45.92 44.68 44.71 434,900 -0.42(-0.93%)
Apr 25, 2006 45.50 45.50 44.87 45.13 359,700 -0.24(-0.53%)
Apr 24, 2006 45.28 45.54 44.57 45.37 489,900 +0.03(+0.07%)
Apr 21, 2006 45.75 46.30 45.10 45.34 481,000 -0.19(-0.42%)
Apr 20, 2006 44.55 45.56 44.55 45.53 451,500 +0.97(+2.18%)
Apr 19, 2006 44.89 45.05 44.29 44.56 629,300 -0.23(-0.51%)
Apr 18, 2006 44.48 45.08 44.50 44.79 601,400 +0.32(+0.72%)
Apr 17, 2006 44.56 44.95 44.12 44.47 253,300 -0.34(-0.76%)
Apr 13, 2006 44.76 45.15 44.19 44.81 259,800 +0.05(+0.11%)
Apr 12, 2006 44.52 45.05 44.46 44.76 203,100 +0.11(+0.25%)
Apr 11, 2006 45.49 45.59 44.51 44.65 330,000 -0.79(-1.74%)
Apr 10, 2006 45.90 46.36 45.25 45.44 272,300 -0.40(-0.87%)
Apr 07, 2006 46.27 46.97 45.84 45.84 418,000 -0.39(-0.84%)
Apr 06, 2006 44.79 46.50 44.79 46.23 397,000 +0.56(+1.23%)
Apr 05, 2006 45.50 46.42 45.50 45.67 488,000 -0.72(-1.55%)
Apr 04, 2006 46.22 46.76 45.91 46.39 289,900 +0.29(+0.63%)
Apr 03, 2006 46.19 46.72 45.90 46.10 540,100 -0.15(-0.32%)
Mar 31, 2006 46.40 46.50 45.98 46.25 536,500 -0.01(-0.02%)
Mar 30, 2006 46.35 46.89 46.00 46.26 323,600 -0.15(-0.32%)
Mar 29, 2006 45.53 46.68 45.53 46.41 469,900 +1.06(+2.34%)
Mar 28, 2006 45.90 46.20 45.35 45.35 396,700 -0.72(-1.56%)
Mar 27, 2006 45.82 46.38 45.50 46.07 532,000 +0.15(+0.33%)
Mar 24, 2006 46.40 46.44 45.86 45.92 496,400 -0.98(-2.09%)
Mar 23, 2006 46.00 47.09 45.97 46.90 582,200 +0.78(+1.69%)
Mar 22, 2006 45.82 46.24 45.31 46.12 484,600 +0.16(+0.35%)
Mar 21, 2006 45.21 46.53 45.08 45.96 635,300 +0.46(+1.01%)
Mar 20, 2006 45.26 45.72 45.02 45.50 1,021,400 -0.60(-1.30%)
Mar 17, 2006 47.55 47.66 45.86 46.10 1,168,800 -1.30(-2.74%)
Mar 16, 2006 44.62 48.41 44.62 47.40 2,524,100 +4.18(+9.67%)
Mar 15, 2006 42.53 43.43 42.52 43.22 531,300 +0.71(+1.67%)
Mar 14, 2006 42.16 42.56 42.06 42.51 339,900 +0.27(+0.64%)
Mar 13, 2006 42.71 42.83 42.14 42.24 260,700 -0.39(-0.91%)
Mar 10, 2006 42.02 42.76 41.95 42.63 189,500 +0.62(+1.48%)
Mar 09, 2006 42.48 42.48 41.94 42.01 199,900 -0.48(-1.13%)
Mar 08, 2006 42.01 42.64 41.86 42.49 194,900 +0.29(+0.69%)
Mar 07, 2006 42.67 42.77 42.05 42.20 312,500 -0.47(-1.10%)
Mar 06, 2006 42.84 43.13 42.40 42.67 172,200 -0.26(-0.61%)
Mar 03, 2006 43.00 43.50 42.84 42.93 218,400 -0.27(-0.63%)
Mar 02, 2006 43.00 43.25 42.76 43.20 385,300 +0.10(+0.23%)
Mar 01, 2006 43.07 43.26 42.79 43.10 413,800 +0.03(+0.07%)
Feb 28, 2006 43.69 43.65 42.93 43.07 344,300 -0.62(-1.42%)
Feb 27, 2006 43.32 43.82 43.32 43.69 321,900 +0.37(+0.85%)
Feb 24, 2006 43.21 43.33 42.80 43.32 369,000 +0.12(+0.28%)
Feb 23, 2006 43.15 43.50 42.88 43.20 318,200 -0.18(-0.41%)
Feb 22, 2006 43.12 43.46 42.82 43.38 431,700 +0.26(+0.60%)
Feb 21, 2006 43.42 43.52 42.55 43.12 429,500 -0.46(-1.06%)
Feb 17, 2006 43.68 43.78 43.12 43.58 511,600 +0.21(+0.48%)
Feb 16, 2006 42.90 43.40 42.55 43.37 489,800 +0.56(+1.31%)
Feb 15, 2006 42.37 42.87 42.26 42.81 666,900 +0.31(+0.73%)
Feb 14, 2006 41.81 42.50 41.75 42.50 545,600 +0.70(+1.67%)
Feb 13, 2006 41.88 41.94 41.54 41.80 439,300 -0.09(-0.21%)
Feb 10, 2006 41.66 42.02 41.40 41.89 454,600 +0.26(+0.62%)
Feb 09, 2006 41.49 41.80 41.20 41.63 685,000 +0.19(+0.46%)
Feb 08, 2006 41.08 41.53 40.92 41.44 496,400 +0.40(+0.97%)
Feb 07, 2006 41.29 41.59 40.84 41.04 460,200 -0.25(-0.61%)
Feb 06, 2006 41.35 41.35 40.47 41.29 841,700 +0.06(+0.15%)
Feb 03, 2006 41.65 42.00 41.18 41.23 420,200 -0.78(-1.86%)
Feb 02, 2006 41.65 42.38 41.65 42.01 488,200 -0.36(-0.85%)
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