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 )

0.4500 +0.2700 (+150.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 5.940 5.940 5.700 5.710 173,609 -0.14(-2.39%)
Oct 30, 2018 5.820 6.040 5.760 5.850 146,927 +0.04(+0.69%)
Oct 29, 2018 6.010 6.080 5.760 5.810 198,033 -0.11(-1.86%)
Oct 26, 2018 5.940 6.030 5.850 5.920 127,800 -0.06(-1.00%)
Oct 25, 2018 5.820 6.070 5.820 5.980 194,587 +0.17(+2.93%)
Oct 24, 2018 6.090 6.130 5.800 5.810 141,742 -0.30(-4.91%)
Oct 23, 2018 6.230 6.270 6.030 6.110 271,549 -0.20(-3.17%)
Oct 22, 2018 6.310 6.370 6.180 6.310 207,680 +0.02(+0.32%)
Oct 19, 2018 6.280 6.410 6.260 6.290 117,200 -0.01(-0.16%)
Oct 18, 2018 6.300 6.450 6.230 6.300 231,479 -0.01(-0.16%)
Oct 17, 2018 6.010 6.350 5.990 6.310 265,507 +0.31(+5.17%)
Oct 16, 2018 5.790 6.000 5.710 6.000 301,496 +0.24(+4.17%)
Oct 15, 2018 5.660 5.805 5.600 5.760 166,920 +0.09(+1.59%)
Oct 12, 2018 5.960 6.000 5.630 5.670 174,000 -0.21(-3.57%)
Oct 11, 2018 5.870 6.000 5.830 5.880 276,387 -0.01(-0.17%)
Oct 10, 2018 5.860 5.970 5.840 5.890 306,900 +0.01(+0.17%)
Oct 09, 2018 5.720 5.930 5.660 5.880 243,366 +0.14(+2.44%)
Oct 08, 2018 5.600 5.810 5.600 5.740 164,911 +0.13(+2.32%)
Oct 05, 2018 5.530 5.630 5.450 5.610 168,100 +0.10(+1.81%)
Oct 04, 2018 5.550 5.580 5.460 5.510 148,629 +0.01(+0.18%)
Oct 03, 2018 5.510 5.580 5.430 5.500 177,809 +0.01(+0.18%)
Oct 02, 2018 5.580 5.660 5.450 5.490 162,031 -0.11(-1.96%)
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.