BARNES & NOBLE, Inc. (NY: BKS)
23.00 USD  +0.12 (+0.52%)
Streaming Delayed Price  /  Updated: 1:22 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.31 23.37 21.58 22.04 1,155,823 -1.18(-5.08%)
Apr 29, 2010 22.23 23.35 22.01 23.22 1,214,189 +1.19(+5.40%)
Apr 28, 2010 22.84 23.06 21.94 22.03 464,398 -0.67(-2.95%)
Apr 27, 2010 24.21 24.21 22.60 22.70 644,105 -1.44(-5.97%)
Apr 26, 2010 23.94 24.47 23.60 24.14 733,750 +0.11(+0.46%)
Apr 23, 2010 23.30 24.07 22.83 24.03 534,473 +0.81(+3.49%)
Apr 22, 2010 22.95 23.50 22.76 23.22 666,915 +0.22(+0.96%)
Apr 21, 2010 22.40 23.08 22.12 23.00 555,682 +0.67(+3.00%)
Apr 20, 2010 22.32 22.65 22.16 22.33 296,631 +0.19(+0.86%)
Apr 19, 2010 22.52 22.90 21.66 22.14 724,850 -0.52(-2.29%)
Apr 16, 2010 22.76 22.88 22.36 22.66 757,541 -0.18(-0.79%)
Apr 15, 2010 23.36 23.36 22.75 22.84 543,134 -0.53(-2.27%)
Apr 14, 2010 22.25 23.49 21.86 23.37 1,744,666 +1.38(+6.28%)
Apr 13, 2010 22.24 22.48 21.91 21.99 619,762 -0.26(-1.17%)
Apr 12, 2010 22.90 23.15 22.20 22.25 589,598 -0.52(-2.28%)
Apr 09, 2010 22.44 22.77 22.11 22.77 500,982 +0.45(+2.02%)
Apr 08, 2010 21.97 22.47 21.51 22.32 637,296 +0.31(+1.41%)
Apr 07, 2010 22.50 22.65 21.93 22.01 461,618 -0.47(-2.09%)
Apr 06, 2010 22.57 22.58 22.26 22.48 404,204 +0.04(+0.18%)
Apr 05, 2010 22.20 22.63 22.02 22.44 423,290 +0.37(+1.68%)
Apr 01, 2010 22.07 22.07 22.07 0 +0.45(+2.08%)
Mar 31, 2010 22.27 22.38 21.58 21.62 735,021 -0.76(-3.40%)
Mar 30, 2010 22.57 22.78 22.36 22.38 584,035 -0.13(-0.58%)
Mar 29, 2010 22.89 23.07 22.39 22.51 582,951 -0.38(-1.66%)
Mar 26, 2010 23.17 23.65 22.70 22.89 780,300 -0.28(-1.21%)
Mar 25, 2010 23.48 23.86 23.09 23.17 607,431 -0.12(-0.52%)
Mar 24, 2010 23.83 23.97 23.29 23.29 727,204 -0.63(-2.63%)
Mar 23, 2010 23.87 24.25 23.75 23.92 1,298,225 +0.02(+0.08%)
Mar 22, 2010 22.67 24.71 22.66 23.90 1,787,833 +0.94(+4.09%)
Mar 19, 2010 22.90 23.00 22.35 22.96 1,514,441 +0.06(+0.26%)
Mar 18, 2010 22.27 22.93 22.21 22.90 1,050,665 +0.57(+2.55%)
Mar 17, 2010 22.15 22.55 21.90 22.33 1,028,029 +0.17(+0.77%)
Mar 16, 2010 20.97 22.20 20.97 22.16 1,010,036 +1.15(+5.47%)
Mar 15, 2010 20.60 21.03 20.60 21.01 1,113,107 +0.24(+1.16%)
Mar 12, 2010 20.60 20.77 20.08 20.77 693,864 +0.32(+1.56%)
Mar 11, 2010 20.50 20.56 20.23 20.45 479,299 -0.09(-0.44%)
Mar 10, 2010 20.45 20.68 20.32 20.54 586,953 +0.14(+0.69%)
Mar 09, 2010 20.31 20.81 20.31 20.40 588,531 -0.04(-0.20%)
Mar 08, 2010 19.76 20.49 19.61 20.44 661,323 +0.35(+1.74%)
Mar 05, 2010 20.30 20.34 19.91 20.09 783,744 -0.07(-0.35%)
Mar 04, 2010 20.17 20.35 20.04 20.16 576,471 +0.11(+0.55%)
Mar 03, 2010 20.01 20.31 19.92 20.05 474,249 +0.05(+0.25%)
Mar 02, 2010 19.84 20.31 19.84 20.00 747,146 +0.20(+1.01%)
Mar 01, 2010 20.15 20.53 19.70 19.80 861,840 -0.27(-1.35%)
Feb 26, 2010 20.24 20.32 20.02 20.07 870,975 -0.11(-0.55%)
Feb 25, 2010 20.54 20.74 20.00 20.18 730,762 -0.52(-2.51%)
Feb 24, 2010 20.23 21.25 20.23 20.70 937,959 +0.47(+2.32%)
Feb 23, 2010 20.59 21.11 20.15 20.23 2,071,006 -1.28(-5.95%)
Feb 22, 2010 21.69 21.84 21.42 21.51 765,978 -0.17(-0.78%)
Feb 19, 2010 21.53 21.79 21.20 21.68 717,294 +0.07(+0.32%)
Feb 18, 2010 21.49 21.63 21.08 21.61 927,132 +0.00(+0.00%)
Feb 17, 2010 21.21 22.26 21.12 21.61 1,666,904 +0.41(+1.93%)
Feb 16, 2010 21.38 21.85 21.02 21.20 1,124,965 +0.21(+1.00%)
Feb 12, 2010 20.99 20.99 20.99 0 +0.19(+0.91%)
Feb 11, 2010 20.17 20.83 20.04 20.80 1,033,110 +0.48(+2.36%)
Feb 10, 2010 19.76 20.56 19.76 20.32 1,131,158 +0.57(+2.89%)
Feb 09, 2010 19.97 19.98 19.45 19.75 706,003 +0.28(+1.44%)
Feb 08, 2010 19.84 19.84 19.30 19.47 1,069,710 -0.39(-1.96%)
Feb 05, 2010 18.88 19.93 18.70 19.86 1,282,953 +0.97(+5.14%)
Feb 04, 2010 19.61 19.64 18.76 18.89 1,718,161 -0.85(-4.31%)
Feb 03, 2010 19.17 19.82 18.80 19.74 1,969,338 +0.34(+1.75%)
Feb 02, 2010 20.82 20.85 19.04 19.40 6,021,838 +1.54(+8.59%)
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