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, 2019 4.170 4.320 4.150 4.270 372,000 +0.07(+1.67%)
Dec 30, 2019 4.190 4.310 4.070 4.200 292,567 +0.03(+0.72%)
Dec 27, 2019 4.150 4.250 4.124 4.170 177,800 -0.02(-0.48%)
Dec 26, 2019 4.170 4.280 4.120 4.190 169,268 +0.02(+0.48%)
Dec 24, 2019 4.230 4.285 4.150 4.170 95,800 -0.01(-0.24%)
Dec 23, 2019 4.280 4.300 4.030 4.180 375,998 -0.10(-2.34%)
Dec 20, 2019 4.420 4.470 4.280 4.280 1,289,400 -0.12(-2.73%)
Dec 19, 2019 4.690 4.760 4.391 4.400 464,924 -0.21(-4.56%)
Dec 18, 2019 4.720 4.860 4.600 4.610 945,723 -0.04(-0.86%)
Dec 17, 2019 4.370 4.790 4.360 4.650 656,199 +0.30(+6.90%)
Dec 16, 2019 4.300 4.570 4.280 4.350 534,645 +0.11(+2.59%)
Dec 13, 2019 4.500 4.500 4.185 4.240 346,800 -0.23(-5.15%)
Dec 12, 2019 4.320 4.490 4.290 4.470 281,477 +0.10(+2.29%)
Dec 11, 2019 4.300 4.435 4.290 4.370 390,117 +0.00(+0.00%)
Dec 10, 2019 4.260 4.480 4.260 4.370 400,343 +0.03(+0.69%)
Dec 09, 2019 4.110 4.340 4.080 4.340 461,398 +0.27(+6.63%)
Dec 06, 2019 3.790 4.080 3.790 4.070 604,100 +0.19(+4.90%)
Dec 05, 2019 3.930 4.100 3.820 3.880 593,945 +0.08(+2.11%)
Dec 04, 2019 4.030 4.160 3.650 3.800 1,293,607 -1.00(-20.83%)
Dec 03, 2019 4.840 4.890 4.680 4.800 411,711 -0.06(-1.23%)
Dec 02, 2019 5.060 5.060 4.850 4.860 334,263 -0.18(-3.57%)
Nov 29, 2019 4.950 5.100 4.910 5.040 127,000 +0.14(+2.86%)
Nov 27, 2019 4.990 5.060 4.820 4.900 150,100 -0.10(-2.00%)
Nov 26, 2019 4.900 5.070 4.887 5.000 331,883 +0.09(+1.83%)
Nov 25, 2019 4.500 4.930 4.450 4.910 392,971 +0.51(+11.59%)
Nov 22, 2019 4.450 4.450 4.340 4.400 290,700 +0.01(+0.23%)
Nov 21, 2019 4.400 4.455 4.320 4.390 295,982 -0.05(-1.13%)
Nov 20, 2019 4.660 4.700 4.430 4.440 532,796 -0.28(-5.93%)
Nov 19, 2019 4.760 5.030 4.690 4.720 640,285 +0.00(+0.00%)
Nov 18, 2019 4.620 4.760 4.560 4.720 426,951 +0.07(+1.51%)
Nov 15, 2019 4.420 4.710 4.350 4.650 556,000 +0.28(+6.41%)
Nov 14, 2019 4.270 4.380 4.250 4.370 205,385 +0.11(+2.58%)
Nov 13, 2019 4.320 4.320 4.170 4.260 218,353 -0.08(-1.84%)
Nov 12, 2019 4.250 4.350 4.150 4.340 287,679 +0.11(+2.60%)
Nov 11, 2019 4.310 4.370 4.210 4.230 258,053 -0.09(-2.08%)
Nov 08, 2019 4.310 4.505 4.190 4.320 663,800 +0.01(+0.23%)
Nov 07, 2019 4.230 4.350 4.160 4.310 263,092 +0.15(+3.61%)
Nov 06, 2019 4.220 4.290 4.120 4.160 405,284 -0.04(-0.95%)
Nov 05, 2019 4.110 4.360 4.105 4.200 408,783 +0.14(+3.45%)
Nov 04, 2019 3.920 4.130 3.920 4.060 373,905 +0.15(+3.84%)
Nov 01, 2019 4.140 4.170 3.895 3.910 428,200 -0.20(-4.87%)
Oct 31, 2019 4.180 4.215 4.050 4.110 236,337 -0.08(-1.91%)
Oct 30, 2019 4.170 4.240 4.095 4.190 290,147 +0.00(+0.00%)
Oct 29, 2019 4.180 4.270 4.125 4.190 346,879 +0.00(+0.00%)
Oct 28, 2019 4.190 4.325 4.180 4.190 231,065 +0.00(+0.00%)
Oct 25, 2019 4.110 4.310 4.090 4.190 361,900 +0.07(+1.70%)
Oct 24, 2019 4.170 4.230 3.990 4.120 609,494 -0.03(-0.72%)
Oct 23, 2019 4.170 4.190 4.060 4.150 355,839 +0.02(+0.48%)
Oct 22, 2019 3.960 4.190 3.920 4.130 383,917 +0.16(+4.03%)
Oct 21, 2019 3.750 4.120 3.750 3.970 626,985 +0.24(+6.43%)
Oct 18, 2019 3.580 3.778 3.580 3.730 414,400 +0.13(+3.61%)
Oct 17, 2019 3.470 3.740 3.470 3.600 436,057 +0.16(+4.65%)
Oct 16, 2019 3.380 3.480 3.350 3.440 222,590 +0.01(+0.29%)
Oct 15, 2019 3.390 3.500 3.370 3.430 409,511 +0.00(+0.00%)
Oct 14, 2019 3.300 3.450 3.230 3.430 364,865 +0.13(+3.94%)
Oct 11, 2019 3.230 3.450 3.200 3.300 909,800 +0.16(+5.10%)
Oct 10, 2019 3.250 3.312 3.140 3.140 381,767 -0.15(-4.56%)
Oct 09, 2019 3.210 3.310 3.150 3.290 319,816 +0.08(+2.49%)
Oct 08, 2019 3.070 3.220 3.070 3.210 426,864 +0.05(+1.58%)
Oct 07, 2019 3.170 3.240 3.140 3.160 278,429 -0.01(-0.32%)
Oct 04, 2019 3.010 3.180 2.950 3.170 691,600 +0.18(+6.02%)
Oct 03, 2019 2.920 3.000 2.820 2.990 426,955 +0.03(+1.01%)
Oct 02, 2019 3.050 3.050 2.907 2.960 678,701 -0.06(-1.99%)
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.