BARNES & NOBLE, Inc. (NY: BKS)
22.72 USD  -0.36 (-1.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.90 11.25 10.64 10.99 1,250,418 +0.09(+0.83%)
Apr 28, 2011 10.22 10.95 10.14 10.90 959,601 +0.63(+6.13%)
Apr 27, 2011 9.930 10.37 9.920 10.27 1,040,523 +0.37(+3.74%)
Apr 26, 2011 9.940 10.08 9.670 9.900 978,923 -0.04(-0.40%)
Apr 25, 2011 9.930 10.04 9.640 9.940 998,780 -0.30(-2.93%)
Apr 21, 2011 10.69 10.79 10.16 10.24 1,475,761 -0.42(-3.94%)
Apr 20, 2011 9.980 10.66 9.780 10.66 2,285,351 +0.70(+7.03%)
Apr 19, 2011 8.780 10.05 8.450 9.960 3,571,220 +1.19(+13.57%)
Apr 18, 2011 8.920 9.050 8.660 8.770 1,058,511 -0.30(-3.31%)
Apr 15, 2011 9.210 9.230 9.040 9.070 483,483 +0.04(+0.44%)
Apr 14, 2011 9.250 9.350 8.930 9.030 551,974 -0.20(-2.17%)
Apr 13, 2011 9.100 9.270 9.010 9.230 501,193 +0.21(+2.33%)
Apr 12, 2011 9.290 9.490 9.010 9.020 797,010 -0.36(-3.84%)
Apr 11, 2011 9.250 9.400 9.210 9.380 437,596 +0.14(+1.52%)
Apr 08, 2011 9.730 9.800 9.190 9.240 768,972 -0.49(-5.04%)
Apr 07, 2011 9.580 9.850 9.530 9.730 848,623 +0.15(+1.57%)
Apr 06, 2011 9.350 9.580 9.200 9.580 584,961 +0.35(+3.79%)
Apr 05, 2011 8.900 9.330 8.900 9.230 623,570 +0.30(+3.36%)
Apr 04, 2011 9.200 9.290 8.820 8.930 935,125 -0.25(-2.72%)
Apr 01, 2011 9.390 9.390 9.100 9.180 657,100 -0.01(-0.11%)
Mar 31, 2011 9.730 9.790 9.080 9.190 1,150,265 -0.56(-5.74%)
Mar 30, 2011 9.750 9.770 9.730 9.750 715,346 +0.03(+0.31%)
Mar 29, 2011 9.720 9.880 9.460 9.720 932,104 +0.01(+0.10%)
Mar 28, 2011 9.230 10.05 9.210 9.710 2,769,973 +0.49(+5.31%)
Mar 25, 2011 9.330 9.349 9.150 9.220 868,962 -0.03(-0.32%)
Mar 24, 2011 9.210 9.480 9.050 9.250 1,076,759 +0.15(+1.65%)
Mar 23, 2011 9.210 9.260 8.960 9.100 1,583,447 -0.15(-1.62%)
Mar 22, 2011 9.290 9.480 9.050 9.250 1,485,836 -0.01(-0.11%)
Mar 21, 2011 9.150 9.390 9.090 9.260 2,730,393 +0.37(+4.16%)
Mar 18, 2011 9.410 9.725 8.890 8.890 6,360,404 -0.40(-4.31%)
Mar 17, 2011 9.970 10.00 9.250 9.290 1,272,697 -0.43(-4.42%)
Mar 16, 2011 9.940 10.20 9.700 9.720 1,716,247 -0.39(-3.86%)
Mar 15, 2011 10.13 10.67 9.900 10.11 1,648,841 -0.56(-5.25%)
Mar 14, 2011 11.60 11.60 10.54 10.67 1,839,245 -1.07(-9.11%)
Mar 11, 2011 11.98 12.04 11.68 11.74 534,179 -0.30(-2.49%)
Mar 10, 2011 11.72 12.13 11.36 12.04 1,131,603 +0.23(+1.95%)
Mar 09, 2011 11.68 11.87 11.54 11.81 545,517 +0.14(+1.20%)
Mar 08, 2011 11.79 12.00 11.54 11.67 989,093 -0.12(-1.02%)
Mar 07, 2011 12.29 12.39 11.37 11.79 1,290,940 -0.41(-3.36%)
Mar 04, 2011 12.84 12.98 12.11 12.20 738,100 -0.65(-5.06%)
Mar 03, 2011 13.35 13.35 12.63 12.85 829,679 -0.35(-2.65%)
Mar 02, 2011 12.66 13.20 12.53 13.20 756,557 +0.50(+3.94%)
Mar 01, 2011 13.39 13.49 12.65 12.70 836,701 -0.69(-5.15%)
Feb 28, 2011 13.77 13.99 13.33 13.39 686,723 -0.32(-2.33%)
Feb 25, 2011 14.24 14.38 13.60 13.71 840,529 -0.49(-3.45%)
Feb 24, 2011 14.74 15.09 13.93 14.20 921,468 -0.50(-3.40%)
Feb 23, 2011 16.20 16.25 14.30 14.70 1,689,152 -1.24(-7.78%)
Feb 22, 2011 16.81 17.58 15.62 15.94 2,445,992 -2.67(-14.35%)
Feb 18, 2011 18.87 19.09 18.51 18.61 548,034 -0.23(-1.22%)
Feb 17, 2011 18.78 19.05 18.67 18.84 359,759 +0.07(+0.37%)
Feb 16, 2011 18.92 19.21 18.63 18.77 630,385 +0.08(+0.43%)
Feb 15, 2011 19.21 19.50 18.39 18.69 674,474 -0.09(-0.48%)
Feb 14, 2011 18.50 19.00 18.45 18.78 471,724 +0.28(+1.51%)
Feb 11, 2011 17.77 18.54 17.61 18.50 549,063 +0.64(+3.58%)
Feb 10, 2011 17.43 17.97 17.34 17.86 451,016 +0.44(+2.53%)
Feb 09, 2011 16.98 17.66 16.92 17.42 352,966 +0.31(+1.81%)
Feb 08, 2011 16.31 17.25 16.15 17.11 388,072 +0.79(+4.84%)
Feb 07, 2011 16.52 16.80 16.29 16.32 261,426 -0.14(-0.85%)
Feb 04, 2011 16.10 16.71 15.91 16.46 414,765 +0.38(+2.36%)
Feb 03, 2011 16.50 16.62 15.86 16.08 355,794 -0.33(-2.01%)
Feb 02, 2011 16.79 17.50 16.31 16.41 487,151 -0.51(-3.01%)
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