BARNES & NOBLE, Inc. (NY: BKS)
21.27 USD  -0.97 (-4.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.91 26.36 25.39 26.12 967,502 +0.30(+1.16%)
Apr 29, 2009 26.15 26.74 25.57 25.82 813,964 -0.26(-1.00%)
Apr 28, 2009 25.51 26.53 25.37 26.08 602,583 +0.36(+1.40%)
Apr 27, 2009 25.72 26.45 25.29 25.72 652,234 -0.41(-1.57%)
Apr 24, 2009 25.20 26.46 24.92 26.13 1,064,342 +0.96(+3.81%)
Apr 23, 2009 24.87 25.71 23.82 25.17 1,615,285 +0.15(+0.60%)
Apr 22, 2009 23.22 25.42 23.05 25.02 2,024,266 +1.51(+6.42%)
Apr 21, 2009 22.83 23.58 22.62 23.51 971,892 +0.37(+1.60%)
Apr 20, 2009 23.29 23.38 22.73 23.14 1,060,562 -0.59(-2.49%)
Apr 17, 2009 23.02 23.87 22.57 23.73 905,275 +0.79(+3.44%)
Apr 16, 2009 21.79 23.05 21.79 22.94 675,991 +1.03(+4.70%)
Apr 15, 2009 21.87 22.45 21.48 21.91 718,620 -0.04(-0.18%)
Apr 14, 2009 22.72 22.72 21.80 21.95 756,744 -0.90(-3.94%)
Apr 13, 2009 23.00 23.17 22.49 22.85 804,575 -0.28(-1.21%)
Apr 09, 2009 22.57 23.25 22.42 23.13 1,012,081 +0.68(+3.03%)
Apr 08, 2009 22.44 23.09 22.22 22.45 890,793 +0.34(+1.54%)
Apr 07, 2009 22.81 22.95 21.99 22.11 730,793 -0.94(-4.08%)
Apr 06, 2009 23.02 23.19 22.64 23.05 798,306 -0.12(-0.52%)
Apr 03, 2009 22.52 23.32 22.20 23.17 1,298,172 +0.77(+3.44%)
Apr 02, 2009 22.21 22.69 21.89 22.40 1,937,165 +0.70(+3.23%)
Apr 01, 2009 20.86 22.02 20.64 21.70 1,371,529 +0.32(+1.50%)
Mar 31, 2009 21.50 21.82 21.06 21.38 1,063,863 -0.22(-1.02%)
Mar 30, 2009 21.73 21.98 21.24 21.60 1,273,978 -1.85(-7.89%)
Mar 26, 2009 22.93 23.75 22.64 23.45 1,577,620 +1.02(+4.55%)
Mar 25, 2009 22.68 23.54 21.52 22.43 1,653,134 -0.58(-2.52%)
Mar 24, 2009 22.56 23.86 22.53 23.01 1,491,534 +0.37(+1.63%)
Mar 23, 2009 22.28 22.72 22.11 22.64 1,128,767 +1.13(+5.25%)
Mar 20, 2009 22.00 22.47 20.72 21.51 2,042,207 -0.79(-3.54%)
Mar 19, 2009 21.18 23.11 20.87 22.30 3,096,867 +1.29(+6.14%)
Mar 18, 2009 19.90 21.58 19.40 21.01 1,491,563 +1.06(+5.31%)
Mar 17, 2009 18.72 20.00 18.59 19.95 999,365 +0.98(+5.17%)
Mar 16, 2009 18.98 19.82 18.83 18.97 914,858 +0.15(+0.80%)
Mar 13, 2009 18.48 18.92 18.21 18.82 0 +0.41(+2.23%)
Mar 12, 2009 17.45 18.54 17.38 18.41 683,873 +0.66(+3.72%)
Mar 11, 2009 17.42 17.96 17.21 17.75 564,916 +0.67(+3.92%)
Mar 10, 2009 16.14 17.35 16.08 17.08 708,765 +1.16(+7.29%)
Mar 09, 2009 15.45 16.41 15.43 15.92 695,087 +0.11(+0.70%)
Mar 06, 2009 15.96 16.47 15.28 15.81 0 -0.37(-2.29%)
Mar 05, 2009 16.75 16.75 15.84 16.18 1,434,240 -0.52(-3.11%)
Mar 04, 2009 16.76 17.00 16.40 16.70 916,842 -0.36(-2.11%)
Mar 02, 2009 17.55 18.10 17.00 17.06 1,338,508 -0.88(-4.91%)
Feb 27, 2009 17.25 18.44 17.25 17.94 0 +0.18(+1.01%)
Feb 26, 2009 17.63 18.19 17.58 17.76 1,370,100 +0.24(+1.37%)
Feb 25, 2009 17.04 17.91 16.74 17.52 986,649 +0.39(+2.28%)
Feb 24, 2009 16.57 17.34 16.13 17.13 831,756 +0.68(+4.13%)
Feb 23, 2009 17.09 17.35 16.38 16.45 1,098,457 -0.41(-2.43%)
Feb 21, 2009 16.12 16.98 16.12 16.86 0 +0.00(+0.00%)
Feb 20, 2009 16.12 16.98 16.12 16.86 0 +0.21(+1.26%)
Feb 19, 2009 16.69 17.29 16.60 16.65 1,013,960 -0.12(-0.72%)
Feb 18, 2009 16.88 17.41 16.42 16.77 920,927 -0.01(-0.06%)
Feb 17, 2009 16.81 17.04 16.18 16.78 1,033,405 -0.46(-2.67%)
Feb 14, 2009 17.50 17.65 16.99 17.24 0 +0.00(+0.00%)
Feb 13, 2009 17.50 17.65 16.99 17.24 594,019 -0.39(-2.21%)
Feb 12, 2009 17.33 17.80 16.47 17.63 1,213,305 -0.16(-0.90%)
Feb 11, 2009 17.58 17.87 17.45 17.79 1,458,388 +0.29(+1.66%)
Feb 10, 2009 17.39 17.86 17.17 17.50 1,431,502 +0.01(+0.06%)
Feb 09, 2009 17.31 17.69 16.85 17.49 699,126 +0.10(+0.58%)
Feb 06, 2009 16.57 18.00 16.57 17.39 0 +0.78(+4.70%)
Feb 05, 2009 15.71 16.70 15.50 16.61 743,159 +0.93(+5.93%)
Feb 04, 2009 16.49 16.49 15.53 15.68 775,968 -0.73(-4.45%)
Feb 03, 2009 16.30 16.50 15.53 16.41 1,076,103 +0.23(+1.42%)
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