$22.88 -0.62 (%) Barnes & Noble Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKS historical data

Date Open High Low Close Volume
12/19/201423.4723.4722.7122.88923,203
12/18/201423.3723.6023.0823.50506,333
12/17/201422.2823.3722.2523.29784,259
12/16/201422.9723.0822.2622.27770,688
12/15/201422.8623.1522.4822.96634,932
12/12/201422.3023.1522.2722.63908,379
12/11/201422.6123.4222.5422.58953,331
12/10/201422.4523.0922.1322.37923,302
12/9/201421.9322.4821.2522.461,372,786
12/8/201422.6122.8021.9922.26616,836
12/5/201421.1023.0821.0722.631,883,326
12/4/201420.2421.5419.0521.033,995,978
12/3/201421.9422.5921.8622.24808,113
12/2/201422.1522.4921.8421.95463,483
12/1/201423.5923.5922.1422.19610,480
11/28/201423.2623.9223.2323.36860,406
11/26/201423.1123.3023.1123.18339,800
11/25/201424.0524.2023.1223.15466,759
11/24/201423.6224.2423.6123.95555,973
11/21/201423.7523.8223.3723.49513,573
11/20/201422.7223.8822.7223.331,259,543
11/19/201422.6923.0422.3822.88632,805
11/18/201422.4022.8322.2622.63645,792
11/17/201422.6322.7822.3922.42455,288
11/14/201422.6622.8922.5622.71315,070
11/13/201422.8722.9522.3922.67305,932
11/12/201422.5223.0522.4322.86365,089
11/11/201422.4522.5722.1422.55299,799
11/10/201422.4722.6922.1622.50366,352
11/7/201422.3722.4922.0422.43306,133
11/6/201421.8122.7021.7622.36545,361
11/5/201421.8422.0021.4621.79428,470
11/4/201421.6821.8020.9221.64596,935
11/3/201421.8221.9321.5121.70386,451
10/31/201421.5721.8621.3321.82761,428
10/30/201420.8721.3520.8621.19427,584
10/29/201420.8421.1020.6320.98441,030
10/28/201420.8821.2420.6420.83961,424
10/27/201420.5920.9320.0020.82618,529
10/24/201420.3220.8519.9220.63585,653
10/23/201419.6420.4319.5920.36617,716
10/22/201419.5020.2319.2619.44619,143
10/21/201419.5019.8819.3119.49574,135
10/20/201418.3419.1418.3119.08423,013
10/17/201418.7719.0318.2918.35670,930
10/16/201418.3218.9918.3218.62666,883
10/15/201418.4218.9017.9018.72725,213
10/14/201418.9519.4018.5718.70651,690
10/13/201418.6319.3518.4118.82615,513
10/10/201418.7219.2518.5118.66820,831
10/9/201420.1620.3518.7818.83854,713
10/8/201419.5720.1219.3920.11569,333
10/7/201419.7520.1619.6019.62546,818
10/6/201420.3720.5019.7319.90583,695
10/3/201420.1920.4019.7420.33624,486
10/2/201419.2419.8019.0119.74867,171
10/1/201419.7319.7919.1719.27619,515
9/30/201420.1420.4419.7419.74542,653
9/29/201420.2520.5719.9220.12576,669
9/26/201420.0520.5320.0520.45711,653
9/25/201420.4220.8019.9920.03724,496
9/24/201421.4621.7020.1420.481,573,092
9/23/201421.2621.7821.0621.40842,106
9/22/201421.2021.7220.9421.42879,407
9/19/201422.3422.4821.1021.272,184,380
9/18/201422.5622.6022.1222.24696,448
9/17/201422.3822.6622.2222.48670,266
9/16/201422.7722.7722.2422.42989,601
9/15/201423.4823.5022.7922.82729,714
9/12/201423.9023.9423.2523.44586,820
9/11/201423.4524.0223.3623.84612,816
9/10/201424.1124.2023.2323.56993,535
9/9/201424.1424.6223.4124.091,831,350
9/8/201423.6823.9123.2223.401,291,802
9/5/201423.6523.9423.4523.71341,566
9/4/201423.9924.0023.6623.76567,075
9/3/201423.3323.9923.3323.94651,478
9/2/201423.8723.9023.0323.16845,256
8/29/201423.7223.9023.0723.86539,009
8/28/201423.6423.7823.2723.671,210,261
8/27/201423.0223.7522.6423.721,086,265
8/26/201422.2423.0622.2122.91437,355
8/25/201422.8622.8822.1722.23435,738
8/22/201422.7122.8322.3122.73356,899
8/21/201422.6922.7622.2522.66662,477
8/20/201423.0623.1522.2822.72597,297
8/19/201423.1523.4422.8623.08586,918
8/18/201422.8323.0522.7423.03436,409
8/15/201422.9322.9422.3022.55409,553
8/14/201422.6722.8222.4022.73270,322
8/13/201422.2722.7921.9022.61363,751
8/12/201422.5022.7222.1822.33413,212
8/11/201422.3522.7422.1322.63536,037
8/8/201421.7822.3621.3822.27541,566
8/7/201421.5022.1221.4521.75860,829
8/6/201420.6121.5020.6121.19572,081
8/5/201421.0021.1920.6320.71610,533
8/4/201420.8021.1020.5121.06496,242
8/1/201420.8221.1820.5520.75600,925
7/31/201421.9722.0420.6820.821,546,941
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center