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 )

0.1740 -0.1168 (-40.17%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 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 (%)
Dec 31, 2015 10.00 9.950 9.950 9.950 172,000 -0.15(-1.49%)
Dec 30, 2015 10.09 10.23 10.00 10.10 125,919 -0.03(-0.30%)
Dec 29, 2015 10.01 10.13 9.960 10.13 177,469 +0.07(+0.70%)
Dec 28, 2015 10.15 10.28 9.910 10.06 229,090 -0.10(-0.98%)
Dec 24, 2015 9.930 10.16 10.16 10.16 99,900 +0.23(+2.32%)
Dec 23, 2015 9.610 10.00 9.610 9.930 227,237 +0.27(+2.80%)
Dec 22, 2015 9.750 9.930 9.648 9.660 309,061 -0.10(-1.02%)
Dec 21, 2015 10.10 10.10 9.660 9.760 345,612 -0.26(-2.59%)
Dec 18, 2015 9.710 10.30 9.680 10.02 1,798,754 +0.39(+4.05%)
Dec 17, 2015 9.420 9.670 9.260 9.630 429,516 +0.28(+2.99%)
Dec 16, 2015 9.080 9.420 8.960 9.350 477,360 +0.33(+3.66%)
Dec 15, 2015 9.050 9.100 8.830 9.020 802,811 -0.01(-0.11%)
Dec 14, 2015 9.000 9.300 8.750 9.030 982,519 +0.33(+3.79%)
Dec 11, 2015 8.550 8.720 8.430 8.700 1,021,729 -0.06(-0.68%)
Dec 10, 2015 8.950 9.030 8.600 8.760 673,992 -0.23(-2.56%)
Dec 09, 2015 9.310 9.330 8.150 8.990 2,196,463 -0.32(-3.44%)
Dec 08, 2015 10.95 11.31 9.110 9.310 2,826,427 -3.49(-27.27%)
Dec 07, 2015 12.86 13.37 12.72 12.80 357,100 -0.17(-1.31%)
Dec 04, 2015 13.98 14.19 12.92 12.97 657,568 -1.03(-7.36%)
Dec 03, 2015 14.72 14.88 13.84 14.00 429,683 -0.72(-4.89%)
Dec 02, 2015 14.49 15.05 14.38 14.72 208,927 +0.25(+1.73%)
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.