BARNES & NOBLE, Inc. (NY: BKS)
23.18 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.99 33.46 31.98 32.28 1,173,452 -0.57(-1.74%)
Apr 29, 2008 32.76 33.30 32.08 32.85 691,271 +0.08(+0.24%)
Apr 28, 2008 32.02 33.20 31.75 32.77 641,091 +0.58(+1.80%)
Apr 25, 2008 32.14 32.98 31.36 32.19 720,772 +0.21(+0.66%)
Apr 24, 2008 30.65 32.32 30.53 31.98 1,062,798 +1.46(+4.78%)
Apr 23, 2008 30.40 30.75 29.76 30.52 530,779 +0.21(+0.69%)
Apr 22, 2008 31.25 31.25 29.94 30.31 749,655 -1.25(-3.96%)
Apr 21, 2008 30.90 31.69 30.89 31.56 833,826 +0.38(+1.22%)
Apr 18, 2008 31.74 32.05 30.89 31.18 969,868 +0.39(+1.27%)
Apr 17, 2008 30.88 31.35 30.51 30.79 602,165 -0.16(-0.52%)
Apr 16, 2008 30.97 31.38 30.71 30.95 520,510 +0.25(+0.81%)
Apr 15, 2008 30.66 30.77 30.07 30.70 682,302 +0.12(+0.39%)
Apr 14, 2008 30.85 31.24 30.51 30.58 589,442 -0.21(-0.68%)
Apr 11, 2008 31.35 31.71 30.79 30.79 664,063 -0.89(-2.81%)
Apr 10, 2008 30.83 32.38 30.76 31.68 932,031 +0.90(+2.92%)
Apr 09, 2008 31.26 31.68 30.51 30.78 842,836 -0.64(-2.04%)
Apr 08, 2008 31.72 32.36 31.24 31.42 1,212,602 -0.46(-1.44%)
Apr 07, 2008 31.96 32.62 31.77 31.88 1,038,685 +0.01(+0.03%)
Apr 04, 2008 31.39 32.11 30.93 31.87 1,475,581 +0.43(+1.37%)
Apr 03, 2008 30.90 31.59 30.76 31.44 1,210,870 +0.26(+0.83%)
Apr 02, 2008 31.25 31.46 30.59 31.18 1,519,317 -0.02(-0.06%)
Apr 01, 2008 30.65 31.52 30.59 31.20 2,447,527 +0.55(+1.79%)
Mar 31, 2008 30.99 31.18 29.99 30.65 2,821,684 -0.18(-0.58%)
Mar 28, 2008 32.55 32.64 30.75 30.83 1,754,481 -1.74(-5.34%)
Mar 27, 2008 33.34 33.60 32.22 32.57 1,444,316 -0.83(-2.49%)
Mar 26, 2008 32.33 33.58 31.69 33.40 1,804,922 +1.07(+3.31%)
Mar 25, 2008 32.87 33.04 31.85 32.33 1,930,424 -0.77(-2.33%)
Mar 24, 2008 30.04 33.44 30.04 33.10 2,853,355 +2.83(+9.35%)
Mar 21, 2008 29.75 30.99 28.00 30.27 3,441,747 +0.00(+0.00%)
Mar 20, 2008 29.75 30.99 28.00 30.27 3,441,747 +2.27(+8.11%)
Mar 19, 2008 29.41 29.69 28.00 28.00 2,120,849 -1.32(-4.50%)
Mar 18, 2008 28.95 29.71 28.62 29.32 1,627,990 +0.94(+3.31%)
Mar 17, 2008 27.50 29.16 27.50 28.38 1,601,216 +0.21(+0.75%)
Mar 14, 2008 28.74 28.82 27.51 28.17 1,456,745 -0.57(-1.98%)
Mar 13, 2008 26.67 28.91 26.49 28.74 1,767,923 +1.68(+6.21%)
Mar 12, 2008 27.75 28.10 27.01 27.06 1,390,050 -0.53(-1.92%)
Mar 11, 2008 27.74 28.20 26.76 27.59 1,521,320 +0.43(+1.58%)
Mar 10, 2008 26.88 27.62 26.50 27.16 1,740,515 +0.55(+2.07%)
Mar 07, 2008 26.19 27.16 25.81 26.61 1,582,083 +0.35(+1.33%)
Mar 06, 2008 27.00 27.29 26.18 26.26 2,851,116 -0.94(-3.46%)
Mar 05, 2008 26.68 27.75 26.59 27.20 1,740,659 +0.25(+0.93%)
Mar 04, 2008 25.35 27.43 25.01 26.95 3,662,172 -1.38(-4.87%)
Mar 03, 2008 28.18 28.88 27.27 28.33 1,030,100 +0.21(+0.75%)
Feb 29, 2008 29.14 29.25 28.07 28.12 839,425 -1.27(-4.32%)
Feb 28, 2008 30.22 30.22 29.03 29.39 608,371 -1.05(-3.45%)
Feb 27, 2008 30.33 30.95 30.03 30.44 503,405 -0.07(-0.23%)
Feb 26, 2008 29.14 30.79 29.14 30.51 814,014 +0.87(+2.94%)
Feb 25, 2008 29.06 29.88 28.71 29.64 891,109 +0.50(+1.72%)
Feb 22, 2008 29.18 29.27 28.33 29.14 1,071,150 +0.10(+0.34%)
Feb 21, 2008 29.86 30.18 28.97 29.04 742,344 -0.77(-2.58%)
Feb 20, 2008 29.11 30.02 28.92 29.81 1,087,000 +0.62(+2.12%)
Feb 19, 2008 29.94 30.10 28.87 29.19 721,577 -0.43(-1.45%)
Feb 18, 2008 29.81 29.81 28.97 29.62 0 +0.00(+0.00%)
Feb 15, 2008 29.81 29.81 28.97 29.62 959,363 -0.30(-1.00%)
Feb 14, 2008 30.97 31.07 29.65 29.92 802,770 -0.96(-3.11%)
Feb 13, 2008 30.71 31.12 30.20 30.88 866,200 +0.36(+1.18%)
Feb 12, 2008 31.52 32.12 29.94 30.52 931,612 -0.96(-3.05%)
Feb 11, 2008 30.39 31.57 29.62 31.48 1,057,407 +1.08(+3.55%)
Feb 08, 2008 30.75 31.39 30.17 30.40 686,254 -0.36(-1.17%)
Feb 07, 2008 29.80 31.28 29.52 30.76 951,000 +0.84(+2.81%)
Feb 06, 2008 29.71 30.87 29.57 29.92 1,704,618 +0.43(+1.46%)
Feb 05, 2008 29.49 31.53 29.25 29.49 1,980,976 -3.55(-10.74%)
Feb 04, 2008 33.89 34.02 31.80 33.04 1,429,691 -0.99(-2.91%)
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