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 )

0.2427 -0.0073 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 29, 2016 9.560 9.730 9.350 9.360 191,206 -0.26(-2.70%)
Apr 28, 2016 9.920 9.970 9.585 9.620 266,322 -0.37(-3.70%)
Apr 27, 2016 9.980 10.05 9.910 9.990 141,596 -0.01(-0.10%)
Apr 26, 2016 9.860 10.11 9.850 10.00 130,798 +0.15(+1.52%)
Apr 25, 2016 10.05 10.07 9.630 9.850 196,343 -0.25(-2.48%)
Apr 22, 2016 9.920 10.11 9.870 10.10 291,085 +0.13(+1.30%)
Apr 21, 2016 9.800 9.990 9.730 9.970 167,048 +0.19(+1.94%)
Apr 20, 2016 9.720 9.850 9.700 9.780 149,994 +0.01(+0.10%)
Apr 19, 2016 9.670 9.850 9.670 9.770 132,438 +0.00(+0.00%)
Apr 18, 2016 9.500 9.839 9.500 9.770 168,366 +0.15(+1.56%)
Apr 15, 2016 9.570 9.660 9.340 9.620 172,790 +0.00(+0.00%)
Apr 14, 2016 9.460 9.720 9.460 9.620 234,492 +0.15(+1.58%)
Apr 13, 2016 9.180 9.650 9.160 9.470 352,891 +0.48(+5.34%)
Apr 12, 2016 8.800 9.200 8.710 8.990 208,366 +0.18(+2.04%)
Apr 11, 2016 8.840 9.090 8.790 8.810 192,020 -0.02(-0.23%)
Apr 08, 2016 9.000 9.000 8.710 8.830 220,245 -0.09(-1.01%)
Apr 07, 2016 9.240 9.330 8.900 8.920 480,131 -0.34(-3.67%)
Apr 06, 2016 9.220 9.370 8.990 9.260 178,670 +0.01(+0.11%)
Apr 05, 2016 9.300 9.450 9.210 9.250 209,071 -0.15(-1.60%)
Apr 04, 2016 9.540 9.670 9.370 9.400 110,734 -0.18(-1.88%)
Apr 01, 2016 9.700 9.700 9.510 9.580 145,585 -0.22(-2.24%)
Mar 31, 2016 9.790 9.885 9.740 9.800 148,209 +0.04(+0.41%)
Mar 30, 2016 9.650 9.920 9.550 9.760 149,465 +0.13(+1.35%)
Mar 29, 2016 9.500 9.630 9.270 9.630 280,109 +0.13(+1.37%)
Mar 28, 2016 9.950 10.00 9.490 9.500 211,833 -0.45(-4.52%)
Mar 24, 2016 9.560 9.950 9.950 9.950 194,700 +0.40(+4.19%)
Mar 23, 2016 9.840 9.990 9.530 9.550 197,416 -0.38(-3.83%)
Mar 22, 2016 9.670 10.07 9.660 9.930 127,379 +0.13(+1.33%)
Mar 21, 2016 9.630 9.970 9.630 9.800 163,691 +0.06(+0.62%)
Mar 18, 2016 10.02 10.09 9.530 9.740 469,949 -0.23(-2.31%)
Mar 17, 2016 10.01 10.03 9.800 9.970 182,854 -0.07(-0.70%)
Mar 16, 2016 9.720 10.17 9.720 10.04 154,883 +0.27(+2.76%)
Mar 15, 2016 9.860 9.920 9.700 9.770 141,002 -0.14(-1.41%)
Mar 14, 2016 9.880 9.990 9.780 9.910 125,679 -0.02(-0.20%)
Mar 11, 2016 9.800 9.980 9.750 9.930 233,301 +0.16(+1.64%)
Mar 10, 2016 9.770 9.860 9.590 9.770 344,908 +0.06(+0.62%)
Mar 09, 2016 9.710 9.950 9.540 9.710 470,858 +0.02(+0.21%)
Mar 08, 2016 11.57 11.93 9.640 9.690 604,807 -1.70(-14.93%)
Mar 07, 2016 10.82 11.43 10.75 11.39 651,276 +0.60(+5.56%)
Mar 04, 2016 10.74 10.99 10.69 10.79 206,146 -0.01(-0.09%)
Mar 03, 2016 10.70 10.98 10.51 10.80 291,502 +0.07(+0.65%)
Mar 02, 2016 10.87 11.01 10.62 10.73 239,128 -0.21(-1.92%)
Mar 01, 2016 10.73 10.99 10.65 10.94 218,389 +0.26(+2.43%)
Feb 29, 2016 10.41 10.72 10.34 10.68 246,437 +0.28(+2.69%)
Feb 26, 2016 10.28 10.54 9.990 10.40 215,807 +0.19(+1.86%)
Feb 25, 2016 10.43 10.46 10.12 10.21 187,438 -0.21(-2.02%)
Feb 24, 2016 10.25 10.46 9.960 10.42 272,291 +0.07(+0.68%)
Feb 23, 2016 10.52 10.69 10.35 10.35 227,064 -0.24(-2.27%)
Feb 22, 2016 10.28 10.70 10.18 10.59 349,918 +0.39(+3.82%)
Feb 19, 2016 10.38 10.54 10.07 10.20 215,088 -0.18(-1.73%)
Feb 18, 2016 10.29 10.42 10.04 10.38 174,048 +0.07(+0.68%)
Feb 17, 2016 10.29 10.49 10.26 10.31 266,100 +0.11(+1.08%)
Feb 16, 2016 10.03 10.28 9.780 10.20 342,066 +0.25(+2.51%)
Feb 12, 2016 9.940 9.950 9.950 9.950 184,800 +0.04(+0.40%)
Feb 11, 2016 9.810 10.01 9.660 9.910 171,097 -0.09(-0.90%)
Feb 10, 2016 10.07 10.38 9.990 10.00 259,934 +0.02(+0.20%)
Feb 09, 2016 10.14 10.14 9.800 9.980 424,319 -0.20(-1.96%)
Feb 08, 2016 10.39 10.40 10.03 10.18 487,699 -0.27(-2.58%)
Feb 05, 2016 10.68 10.80 10.38 10.45 276,707 -0.28(-2.61%)
Feb 04, 2016 10.25 10.90 10.24 10.73 387,565 +0.47(+4.58%)
Feb 03, 2016 10.85 10.85 9.800 10.26 344,354 -0.48(-4.47%)
Feb 02, 2016 10.86 10.98 10.62 10.74 347,343 -0.26(-2.36%)
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.