BARNES & NOBLE Inc

(NYSE: BKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.37 Down -2.23 -11.99%
Find prices for:
BARNES & NOBLE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 18.72 17.94 18.34 18.1 1,067,339
04/04/2014 19.1 18.07 18.96 18.08 2,664,335
03/28/2014 20.57 19.92 19.92 20.13 747,619
03/21/2014 21.37 20.8 21.15 20.94 2,018,599
03/14/2014 21.85 21.37 21.37 21.55 1,223,916
03/07/2014 21.23 20.66 20.95 21.2 1,153,743
02/28/2014 19.41 19.02 19.31 19.16 1,535,425
02/21/2014 19.19 16.53 16.75 17.69 12,089,569
02/14/2014 16.74 16.05 16.12 16.44 1,514,941
02/07/2014 14.79 14.26 14.65 14.76 921,883
01/31/2014 13.7 13.26 13.35 13.48 1,031,223
01/24/2014 15.35 14.89 15.31 14.91 833,720
01/17/2014 15.38 15 15.38 15.18 874,118
01/10/2014 16.23 15.48 15.68 16.21 1,719,284
01/03/2014 14.95 14.53 14.71 14.68 784,555
12/27/2013 14.91 14.2 14.87 14.84 1,233,066
12/20/2013 14.74 14.34 14.45 14.6 1,525,822
12/13/2013 14.41 13.95 14.29 14.08 1,086,542
12/06/2013 16.64 14.41 16.49 14.43 7,232,585
11/29/2013 17.31 16.72 16.76 16.78 986,340
11/22/2013 15.83 15.56 15.74 15.81 697,822
11/15/2013 15.9 15.09 15.43 15.75 782,020
11/08/2013 14.71 14.32 14.64 14.64 900,737
11/01/2013 14.45 14.04 14.08 14.39 727,804
10/25/2013 14.95 14.44 14.79 14.79 754,423
10/18/2013 14.15 13.7 13.79 14.11 827,336
10/11/2013 13.97 13.56 13.56 13.83 650,914
10/04/2013 14.46 13.04 13.1 14.41 2,701,254
09/27/2013 13.06 12.8 12.9 12.94 5,201,210
09/20/2013 13.59 13.16 13.5 13.2 1,763,296
09/13/2013 13.66 13.41 13.54 13.51 1,306,981
09/06/2013 13.78 13.15 13.37 13.48 2,137,627
08/30/2013 14.08 13.52 14.05 13.67 1,128,389
08/23/2013 14.58 13.89 14.44 13.99 1,353,688
08/16/2013 17.86 17.5 17.79 17.54 789,715
08/09/2013 18.5 17.92 18.1 18.4 795,246
08/02/2013 18.26 17.67 17.86 17.93 640,875
07/26/2013 18.57 17.83 17.99 18.41 887,855
07/19/2013 18.42 17.92 18 18.05 994,430
07/12/2013 17.06 16.64 16.97 16.81 916,646
07/05/2013 17.74 16.88 17.14 17.68 1,047,172
06/28/2013 16.15 15.73 15.76 15.96 2,195,746
06/21/2013 19.16 18.31 18.49 18.97 1,663,177
06/14/2013 20.25 19.37 19.55 19.37 1,194,331
06/07/2013 22.61 20.86 20.98 22.52 1,079,799
05/31/2013 23.13 22 22.06 22.5 996,663
05/24/2013 22.46 21.93 22.46 22.16 786,084
05/17/2013 20.25 19.71 19.83 20 1,035,616
05/10/2013 23.54 21.94 22.05 23.31 4,214,908
05/03/2013 18.98 18.31 18.4 18.54 1,852,440
04/26/2013 18.33 18 18.15 18.15 909,704
04/19/2013 17.25 16.44 16.52 16.98 1,415,225
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:23 PM ET