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 (%)
Dec 31, 2021 6.720 6.840 6.620 6.810 746,026 +0.07(+1.04%)
Dec 30, 2021 6.650 6.980 6.640 6.740 430,160 +0.04(+0.60%)
Dec 29, 2021 7.000 7.000 6.650 6.700 516,855 +0.12(+1.82%)
Dec 28, 2021 6.720 6.830 6.542 6.580 512,489 -0.17(-2.52%)
Dec 27, 2021 6.660 6.840 6.540 6.750 371,965 +0.06(+0.90%)
Dec 23, 2021 6.660 6.810 6.560 6.690 305,492 +0.03(+0.45%)
Dec 22, 2021 6.660 6.790 6.560 6.660 305,684 +0.00(+0.00%)
Dec 21, 2021 6.500 6.690 6.480 6.660 533,545 +0.23(+3.58%)
Dec 20, 2021 6.450 6.520 6.240 6.430 704,857 -0.13(-1.98%)
Dec 17, 2021 6.730 7.138 6.530 6.560 3,392,266 -0.21(-3.10%)
Dec 16, 2021 7.220 7.560 6.705 6.770 761,248 -0.23(-3.29%)
Dec 15, 2021 7.000 7.150 6.740 7.000 982,109 +0.01(+0.14%)
Dec 14, 2021 6.900 7.360 6.850 6.990 439,121 +0.04(+0.58%)
Dec 13, 2021 7.320 7.560 6.885 6.950 490,963 -0.24(-3.34%)
Dec 10, 2021 7.270 7.740 7.160 7.190 352,979 -0.04(-0.55%)
Dec 09, 2021 7.250 7.620 7.230 7.230 316,031 -0.09(-1.23%)
Dec 08, 2021 7.280 7.452 7.160 7.320 300,065 +0.02(+0.27%)
Dec 07, 2021 7.400 7.510 7.060 7.300 623,394 +0.13(+1.81%)
Dec 06, 2021 6.860 7.360 6.865 7.170 974,335 +0.46(+6.86%)
Dec 03, 2021 6.940 7.070 6.560 6.710 608,039 -0.26(-3.73%)
Dec 02, 2021 6.710 7.160 6.529 6.970 685,014 +0.19(+2.80%)
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.