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 (%)
Aug 31, 2017 5.600 5.630 5.040 5.180 1,775,081 -0.43(-7.66%)
Aug 30, 2017 6.320 6.330 5.510 5.610 2,127,512 -1.21(-17.74%)
Aug 29, 2017 6.900 6.950 6.790 6.820 206,864 -0.12(-1.73%)
Aug 28, 2017 6.990 7.080 6.920 6.940 392,638 -0.04(-0.57%)
Aug 25, 2017 6.970 7.035 6.880 6.980 186,905 +0.08(+1.16%)
Aug 24, 2017 6.760 7.000 6.760 6.900 162,846 +0.11(+1.62%)
Aug 23, 2017 6.980 7.020 6.770 6.790 176,851 -0.23(-3.28%)
Aug 22, 2017 6.870 7.080 6.820 7.020 521,447 +0.19(+2.78%)
Aug 21, 2017 6.850 6.940 6.750 6.830 209,520 -0.09(-1.30%)
Aug 18, 2017 6.700 6.960 6.700 6.920 246,733 +0.13(+1.91%)
Aug 17, 2017 6.780 6.930 6.680 6.790 254,334 -0.04(-0.59%)
Aug 16, 2017 6.690 6.840 6.670 6.830 212,741 +0.15(+2.25%)
Aug 15, 2017 6.940 6.940 6.600 6.680 204,223 -0.25(-3.61%)
Aug 14, 2017 6.890 6.980 6.790 6.930 211,531 +0.09(+1.32%)
Aug 11, 2017 6.620 6.890 6.470 6.840 419,769 +0.13(+1.94%)
Aug 10, 2017 6.870 6.870 6.620 6.710 313,781 -0.21(-3.03%)
Aug 09, 2017 7.070 7.070 6.870 6.920 308,744 -0.19(-2.67%)
Aug 08, 2017 7.040 7.210 6.900 7.110 357,203 +0.07(+0.99%)
Aug 07, 2017 7.250 7.280 7.020 7.040 260,159 -0.22(-3.03%)
Aug 04, 2017 7.160 7.310 7.080 7.260 354,391 +0.16(+2.25%)
Aug 03, 2017 7.090 7.200 7.060 7.100 228,292 +0.02(+0.28%)
Aug 02, 2017 7.200 7.280 7.070 7.080 287,709 -0.12(-1.67%)
Aug 01, 2017 7.270 7.280 7.105 7.200 257,111 -0.03(-0.41%)
Jul 31, 2017 7.420 7.480 7.220 7.230 311,473 -0.19(-2.56%)
Jul 28, 2017 7.480 7.560 7.230 7.420 295,553 -0.08(-1.07%)
Jul 27, 2017 7.630 7.740 7.360 7.500 419,331 -0.05(-0.66%)
Jul 26, 2017 7.510 7.560 7.330 7.550 288,043 +0.05(+0.67%)
Jul 25, 2017 7.300 7.570 7.300 7.500 364,954 +0.31(+4.31%)
Jul 24, 2017 7.520 7.520 7.130 7.190 515,978 -0.34(-4.52%)
Jul 21, 2017 8.010 8.010 7.295 7.530 714,163 -0.38(-4.80%)
Jul 20, 2017 7.790 8.230 7.790 7.910 747,481 +0.11(+1.41%)
Jul 19, 2017 7.850 7.860 7.450 7.800 1,218,769 -0.05(-0.64%)
Jul 18, 2017 7.730 8.020 7.550 7.850 613,443 +0.06(+0.77%)
Jul 17, 2017 7.830 7.990 7.710 7.790 603,430 +0.03(+0.39%)
Jul 14, 2017 7.970 8.050 7.630 7.760 1,084,902 -0.21(-2.63%)
Jul 13, 2017 8.790 8.950 7.830 7.970 1,067,866 -0.92(-10.35%)
Jul 12, 2017 10.85 11.01 8.471 8.890 1,596,151 -1.15(-11.45%)
Jul 11, 2017 9.700 10.19 9.670 10.04 560,941 +0.37(+3.83%)
Jul 10, 2017 10.24 10.24 9.630 9.670 247,698 -0.56(-5.47%)
Jul 07, 2017 10.20 10.27 9.890 10.23 256,420 +0.05(+0.49%)
Jul 06, 2017 10.72 10.72 10.14 10.18 309,701 -0.58(-5.39%)
Jul 05, 2017 10.68 10.86 10.62 10.76 211,718 +0.00(+0.00%)
Jul 03, 2017 10.59 10.85 10.59 10.76 190,818 +0.13(+1.22%)
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%)
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.