Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

0.2034 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.810 6.842 6.630 6.650 183,263 -0.09(-1.34%)
Jan 30, 2018 6.750 6.790 6.670 6.740 178,022 -0.11(-1.61%)
Jan 29, 2018 6.900 6.920 6.790 6.850 186,776 -0.04(-0.58%)
Jan 26, 2018 7.200 7.240 6.775 6.890 387,737 -0.28(-3.91%)
Jan 25, 2018 7.290 7.290 7.090 7.170 319,888 -0.12(-1.65%)
Jan 24, 2018 7.560 7.560 7.260 7.290 174,250 -0.24(-3.19%)
Jan 23, 2018 7.710 7.710 7.520 7.530 262,090 -0.18(-2.33%)
Jan 22, 2018 7.700 7.720 7.590 7.710 274,552 +0.01(+0.13%)
Jan 19, 2018 7.460 7.750 7.290 7.700 393,305 +0.25(+3.36%)
Jan 18, 2018 7.370 7.500 7.250 7.450 355,709 +0.07(+0.95%)
Jan 17, 2018 7.360 7.385 7.250 7.380 358,071 +0.05(+0.68%)
Jan 16, 2018 7.610 7.680 7.230 7.330 349,652 -0.30(-3.93%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.05(-0.65%)
Jan 11, 2018 7.620 7.740 7.550 7.680 633,775 +0.13(+1.72%)
Jan 10, 2018 7.490 7.620 7.460 7.550 513,221 +0.06(+0.80%)
Jan 09, 2018 7.700 7.700 7.430 7.490 361,914 -0.16(-2.09%)
Jan 08, 2018 7.770 7.860 7.560 7.650 406,804 -0.11(-1.42%)
Jan 05, 2018 8.090 8.090 7.610 7.760 493,461 -0.34(-4.20%)
Jan 04, 2018 8.200 8.210 7.940 8.100 288,242 -0.12(-1.46%)
Jan 03, 2018 8.520 8.690 8.130 8.220 445,265 -0.26(-3.07%)
Jan 02, 2018 8.370 8.680 8.300 8.480 897,122 +0.24(+2.91%)
Dec 29, 2017 8.240 8.240 8.240 0 -0.11(-1.32%)
Dec 28, 2017 8.290 8.480 8.230 8.350 364,782 +0.06(+0.72%)
Dec 27, 2017 8.410 8.440 8.210 8.290 320,861 -0.13(-1.54%)
Dec 26, 2017 8.460 8.600 8.385 8.420 316,650 -0.01(-0.12%)
Dec 22, 2017 8.480 8.590 8.340 8.430 359,742 -0.07(-0.82%)
Dec 21, 2017 8.570 8.590 8.310 8.500 474,086 -0.07(-0.82%)
Dec 20, 2017 8.350 8.680 8.310 8.570 419,854 +0.21(+2.51%)
Dec 19, 2017 8.840 9.030 8.310 8.360 816,267 -0.48(-5.43%)
Dec 18, 2017 8.300 9.100 8.300 8.840 1,044,716 +0.56(+6.76%)
Dec 15, 2017 8.050 8.390 8.050 8.280 1,467,074 +0.23(+2.86%)
Dec 14, 2017 8.250 8.580 8.000 8.050 823,776 -0.20(-2.42%)
Dec 13, 2017 8.460 8.670 8.190 8.250 1,014,326 -0.17(-2.02%)
Dec 12, 2017 7.830 8.630 7.740 8.420 1,494,603 +0.60(+7.67%)
Dec 11, 2017 7.500 7.980 7.500 7.820 1,167,551 +0.33(+4.41%)
Dec 08, 2017 7.960 7.960 7.240 7.490 865,550 +0.00(+0.00%)
Dec 07, 2017 7.770 8.380 7.660 1,565,377 +0.00(+0.00%)
Dec 06, 2017 7.920 8.290 7.540 7.700 2,324,541 -0.03(-0.39%)
Dec 05, 2017 6.930 7.950 6.920 7.730 2,897,834 +1.44(+22.89%)
Dec 04, 2017 6.230 6.490 6.210 6.290 437,139 +0.20(+3.28%)
Dec 01, 2017 6.030 6.220 5.830 6.090 425,656 +0.05(+0.83%)
Nov 30, 2017 6.390 6.485 5.880 6.040 534,536 -0.30(-4.73%)
Nov 29, 2017 5.900 6.440 5.810 6.340 328,470 +0.45(+7.64%)
Nov 28, 2017 5.630 5.900 5.510 5.890 364,796 +0.30(+5.37%)
Nov 27, 2017 5.670 5.740 5.490 5.590 300,656 -0.09(-1.58%)
Nov 24, 2017 5.620 5.710 5.560 5.680 98,257 +0.06(+1.07%)
Nov 22, 2017 5.700 5.860 5.610 5.620 180,716 -0.06(-1.06%)
Nov 21, 2017 5.670 5.820 5.540 5.680 270,762 +0.02(+0.35%)
Nov 20, 2017 5.560 5.670 5.460 5.660 208,616 +0.14(+2.54%)
Nov 17, 2017 5.410 5.580 5.410 5.520 157,924 +0.12(+2.22%)
Nov 16, 2017 5.040 5.430 5.040 5.400 324,455 +0.39(+7.78%)
Nov 15, 2017 5.110 5.160 4.990 5.010 281,237 -0.18(-3.47%)
Nov 14, 2017 5.160 5.320 5.090 5.190 252,246 +0.04(+0.78%)
Nov 13, 2017 5.270 5.300 5.130 5.150 172,313 -0.13(-2.46%)
Nov 10, 2017 5.220 5.380 5.200 5.280 232,545 +0.10(+1.93%)
Nov 09, 2017 5.110 5.220 5.090 5.180 250,709 +0.08(+1.57%)
Nov 08, 2017 5.020 5.150 4.990 5.100 327,164 +0.02(+0.39%)
Nov 07, 2017 5.330 5.356 5.020 5.080 284,935 -0.22(-4.15%)
Nov 06, 2017 5.260 5.390 5.200 5.300 228,605 +0.02(+0.38%)
Nov 03, 2017 5.260 5.490 5.260 5.280 235,860 +0.02(+0.38%)
Nov 02, 2017 5.500 5.570 5.230 5.260 419,103 -0.30(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.