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 )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 10.73 10.79 10.62 10.63 166,059 -0.10(-0.93%)
Jun 29, 2017 10.80 10.90 10.63 10.73 266,176 -0.09(-0.83%)
Jun 28, 2017 10.89 10.97 10.75 10.82 179,195 +0.06(+0.56%)
Jun 27, 2017 10.73 10.93 10.73 10.76 152,762 -0.05(-0.46%)
Jun 26, 2017 11.05 11.12 10.67 10.81 238,375 -0.19(-1.73%)
Jun 23, 2017 10.70 11.10 10.59 11.00 584,506 +0.37(+3.48%)
Jun 22, 2017 10.39 10.67 10.38 10.63 173,295 +0.27(+2.61%)
Jun 21, 2017 10.43 10.48 10.14 10.36 167,241 -0.06(-0.58%)
Jun 20, 2017 10.19 10.51 10.09 10.42 226,248 +0.20(+1.96%)
Jun 19, 2017 10.35 10.35 10.12 10.22 131,807 -0.09(-0.87%)
Jun 16, 2017 9.940 10.33 9.910 10.31 410,124 +0.17(+1.68%)
Jun 15, 2017 10.00 10.22 9.790 10.14 117,233 -0.07(-0.69%)
Jun 14, 2017 10.23 10.25 10.03 10.21 128,166 -0.01(-0.10%)
Jun 13, 2017 10.31 10.42 10.16 10.22 111,753 -0.09(-0.87%)
Jun 12, 2017 10.23 10.63 10.23 10.31 153,408 +0.08(+0.78%)
Jun 09, 2017 9.930 10.29 9.800 10.23 160,804 +0.34(+3.44%)
Jun 08, 2017 9.630 10.00 9.620 9.890 89,004 +0.30(+3.13%)
Jun 07, 2017 9.770 9.770 9.500 9.590 148,922 -0.18(-1.84%)
Jun 06, 2017 9.850 9.900 9.590 9.770 251,049 -0.17(-1.71%)
Jun 05, 2017 10.07 10.11 9.940 9.940 133,394 -0.09(-0.90%)
Jun 02, 2017 9.960 10.30 9.950 10.03 172,126 +0.07(+0.70%)
Jun 01, 2017 9.460 9.980 9.400 9.960 135,038 +0.47(+4.95%)
May 31, 2017 9.410 9.525 9.310 9.490 194,309 +0.07(+0.74%)
May 30, 2017 9.420 9.480 9.290 9.420 73,505 +0.00(+0.00%)
May 26, 2017 9.550 9.580 9.340 9.420 101,661 -0.05(-0.53%)
May 25, 2017 9.330 9.580 9.230 9.470 157,188 +0.23(+2.49%)
May 24, 2017 9.220 9.380 9.140 9.240 134,799 -0.01(-0.11%)
May 23, 2017 9.400 9.420 9.240 9.250 137,277 -0.10(-1.07%)
May 22, 2017 9.300 9.460 9.250 9.350 179,361 +0.21(+2.30%)
May 19, 2017 9.070 9.230 9.030 9.140 119,210 +0.04(+0.44%)
May 18, 2017 9.010 9.230 9.010 9.100 138,229 +0.00(+0.00%)
May 17, 2017 9.350 9.290 9.050 9.100 175,198 -0.25(-2.67%)
May 16, 2017 9.540 9.540 9.240 9.350 220,492 -0.17(-1.79%)
May 15, 2017 9.830 9.890 9.420 9.520 194,160 -0.30(-3.05%)
May 12, 2017 10.07 10.07 9.780 9.820 121,602 -0.34(-3.35%)
May 11, 2017 10.28 10.30 9.810 10.16 195,944 -0.21(-2.03%)
May 10, 2017 10.26 10.40 10.13 10.37 252,141 +0.04(+0.39%)
May 09, 2017 10.37 10.46 10.22 10.33 129,931 -0.08(-0.77%)
May 08, 2017 10.26 10.47 10.22 10.41 155,683 +0.12(+1.17%)
May 05, 2017 10.35 10.38 10.16 10.29 113,210 -0.02(-0.19%)
May 04, 2017 10.34 10.40 10.14 10.31 97,818 +0.01(+0.10%)
May 03, 2017 10.29 10.34 10.16 10.30 150,365 -0.02(-0.19%)
May 02, 2017 10.35 10.43 10.21 10.32 169,664 -0.02(-0.19%)
May 01, 2017 10.42 10.45 10.25 10.34 91,299 -0.07(-0.67%)
Apr 28, 2017 10.67 10.67 10.34 10.41 269,614 -0.23(-2.16%)
Apr 27, 2017 10.81 10.87 10.53 10.64 129,131 -0.10(-0.93%)
Apr 26, 2017 10.32 10.93 10.32 10.74 523,471 +0.36(+3.47%)
Apr 25, 2017 10.47 10.69 10.35 10.38 253,003 +0.00(+0.00%)
Apr 24, 2017 10.52 10.55 10.17 10.38 288,944 +0.08(+0.78%)
Apr 21, 2017 10.39 10.47 10.18 10.30 216,276 -0.12(-1.15%)
Apr 20, 2017 10.19 10.47 10.17 10.42 234,017 +0.30(+2.96%)
Apr 19, 2017 9.950 10.15 9.915 10.12 291,798 +0.24(+2.43%)
Apr 18, 2017 9.670 9.910 9.600 9.880 177,648 +0.16(+1.65%)
Apr 17, 2017 9.650 9.740 9.460 9.720 296,700 +0.10(+1.04%)
Apr 13, 2017 9.700 9.700 9.480 9.620 173,129 -0.04(-0.41%)
Apr 12, 2017 9.920 9.920 9.640 9.660 110,386 -0.25(-2.52%)
Apr 11, 2017 9.890 10.00 9.680 9.910 147,539 -0.01(-0.10%)
Apr 10, 2017 9.810 10.15 9.790 9.920 256,141 +0.06(+0.61%)
Apr 07, 2017 9.480 9.895 9.390 9.860 226,111 +0.38(+4.01%)
Apr 06, 2017 9.430 9.520 9.360 9.480 243,763 +0.05(+0.53%)
Apr 05, 2017 9.500 9.620 9.180 9.430 351,013 +0.05(+0.53%)
Apr 04, 2017 9.480 9.570 9.290 9.380 159,118 -0.09(-0.95%)
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.