Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Barnes & Noble, Inc. (NY: BKS)
20.00 USD  +0.17 (+0.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.30 13.68 13.12 13.27 798,344 -0.08(-0.60%)
Jul 30, 2012 13.43 13.45 12.86 13.35 808,493 -0.10(-0.74%)
Jul 27, 2012 13.56 13.90 13.30 13.45 747,054 +0.01(+0.07%)
Jul 26, 2012 14.65 14.99 13.38 13.44 1,768,122 -1.19(-8.13%)
Jul 25, 2012 14.94 15.17 14.60 14.63 708,821 -0.26(-1.75%)
Jul 24, 2012 15.18 15.30 14.86 14.89 744,567 -0.30(-1.97%)
Jul 23, 2012 14.77 15.33 14.74 15.19 519,864 +0.12(+0.80%)
Jul 20, 2012 15.23 15.27 14.95 15.07 560,749 -0.25(-1.63%)
Jul 19, 2012 15.33 15.48 15.11 15.32 297,559 +0.06(+0.39%)
Jul 18, 2012 15.31 15.65 15.05 15.26 630,145 +0.25(+1.67%)
Jul 17, 2012 15.06 15.22 14.83 15.01 449,116 +0.01(+0.07%)
Jul 16, 2012 15.23 15.25 14.81 15.00 304,137 -0.23(-1.51%)
Jul 14, 2012 15.05 15.55 15.00 15.23 396,693 +0.00(+0.00%)
Jul 13, 2012 15.05 15.55 15.00 15.23 393,117 +0.20(+1.33%)
Jul 12, 2012 14.95 15.22 14.80 15.03 513,023 -0.03(-0.20%)
Jul 11, 2012 15.67 15.71 14.98 15.06 808,684 -0.63(-4.02%)
Jul 10, 2012 15.86 16.16 15.31 15.69 517,297 -0.09(-0.57%)
Jul 09, 2012 16.17 16.33 15.74 15.78 593,314 -0.41(-2.53%)
Jul 06, 2012 17.10 17.19 15.85 16.19 922,480 -1.10(-6.36%)
Jul 05, 2012 16.89 17.68 16.72 17.29 1,024,302 +0.34(+2.01%)
Jul 03, 2012 16.92 17.34 16.56 16.95 674,775 +0.01(+0.06%)
Jul 02, 2012 16.49 16.95 16.47 16.94 763,475 +0.51(+3.10%)
Jun 30, 2012 15.58 16.70 15.55 16.43 1,233,260 -0.03(-0.18%)
Jun 29, 2012 15.58 16.70 15.55 16.46 1,309,623 +1.21(+7.93%)
Jun 28, 2012 15.76 15.99 15.09 15.25 795,317 -0.69(-4.33%)
Jun 27, 2012 15.21 16.22 15.10 15.94 855,273 +0.69(+4.52%)
Jun 26, 2012 14.93 15.44 14.55 15.25 558,349 +0.34(+2.28%)
Jun 25, 2012 15.05 15.58 14.90 14.91 698,457 -0.32(-2.10%)
Jun 22, 2012 15.23 15.34 14.96 15.23 678,200 +0.05(+0.33%)
Jun 21, 2012 15.04 15.46 14.92 15.18 748,777 +0.08(+0.53%)
Jun 20, 2012 14.69 15.36 14.55 15.10 1,366,551 +0.47(+3.21%)
Jun 19, 2012 14.19 14.90 14.08 14.63 2,852,199 -0.61(-4.00%)
Jun 18, 2012 16.24 16.30 15.01 15.24 3,615,385 -0.36(-2.31%)
Jun 15, 2012 15.20 15.64 15.05 15.60 2,140,604 +0.45(+2.97%)
Jun 14, 2012 14.86 15.32 14.56 15.15 1,387,188 +0.32(+2.16%)
Jun 13, 2012 15.16 15.88 14.65 14.83 1,638,133 -0.32(-2.11%)
Jun 12, 2012 15.04 15.35 14.90 15.15 1,206,766 +0.17(+1.13%)
Jun 11, 2012 15.51 15.51 14.79 14.98 1,122,028 -0.41(-2.66%)
Jun 08, 2012 15.39 16.39 15.00 15.39 832,375 -0.03(-0.19%)
Jun 07, 2012 16.06 16.15 15.36 15.42 1,032,958 -0.48(-3.02%)
Jun 06, 2012 16.17 16.20 15.78 15.90 815,858 -0.23(-1.43%)
Jun 05, 2012 15.41 16.55 15.29 16.13 954,634 +0.66(+4.27%)
Jun 04, 2012 15.45 15.74 15.10 15.47 907,577 +0.11(+0.72%)
Jun 02, 2012 16.16 16.27 15.30 15.36 1,522,067 +0.00(+0.00%)
Jun 01, 2012 16.16 16.27 15.30 15.36 1,522,067 -1.07(-6.51%)
May 31, 2012 16.41 16.47 16.00 16.43 1,578,054 +0.04(+0.24%)
May 30, 2012 17.22 17.22 16.27 16.39 987,179 -0.93(-5.37%)
May 29, 2012 17.20 17.49 16.76 17.32 981,190 +0.09(+0.52%)
May 25, 2012 17.05 17.52 16.97 17.23 550,877 +0.19(+1.12%)
May 24, 2012 16.38 17.20 16.23 17.04 1,068,947 +0.60(+3.65%)
May 23, 2012 16.79 17.02 16.12 16.44 1,867,388 -0.43(-2.55%)
May 22, 2012 17.15 17.30 16.70 16.87 1,354,145 -0.33(-1.92%)
May 21, 2012 16.98 17.49 16.83 17.20 1,763,361 +0.19(+1.12%)
May 18, 2012 16.90 17.44 16.42 17.01 1,393,081 +0.26(+1.55%)
May 17, 2012 18.37 18.49 16.10 16.75 4,204,848 -1.61(-8.77%)
May 16, 2012 18.96 19.20 18.36 18.36 2,233,507 -0.44(-2.34%)
May 15, 2012 18.73 19.18 18.50 18.80 1,444,235 -0.04(-0.21%)
May 14, 2012 19.16 19.16 18.00 18.84 1,501,057 +0.40(+2.17%)
May 11, 2012 18.98 19.29 18.37 18.44 1,586,041 -0.63(-3.30%)
May 10, 2012 18.55 19.58 18.18 19.07 2,796,614 +0.67(+3.64%)
May 09, 2012 17.81 18.72 17.77 18.40 2,622,174 +0.38(+2.11%)
May 08, 2012 17.72 18.23 17.05 18.02 2,150,672 +0.35(+1.98%)
May 07, 2012 17.85 18.04 17.40 17.67 1,970,747 -0.24(-1.34%)
May 04, 2012 17.96 18.70 17.72 17.91 2,798,068 -0.07(-0.39%)
May 03, 2012 18.63 18.88 17.60 17.98 4,337,874 -0.60(-3.23%)
May 02, 2012 19.46 20.38 18.50 18.58 4,076,527 -0.91(-4.67%)
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 Telekurs USA
Postage Rates Bots go here