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 )

0.2361 -0.0066 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 7.660 8.290 7.530 8.140 920,779 +0.43(+5.58%)
Mar 30, 2021 7.470 7.840 7.418 7.710 330,170 +0.25(+3.35%)
Mar 29, 2021 7.870 8.009 7.400 7.460 387,023 -0.38(-4.85%)
Mar 26, 2021 7.880 8.100 7.460 7.840 380,000 +0.08(+1.03%)
Mar 25, 2021 7.440 7.850 7.120 7.760 456,471 +0.13(+1.70%)
Mar 24, 2021 8.140 8.350 7.600 7.630 495,266 -0.50(-6.15%)
Mar 23, 2021 8.560 8.660 8.120 8.130 588,885 -0.58(-6.66%)
Mar 22, 2021 9.380 9.390 8.580 8.710 716,732 -0.55(-5.94%)
Mar 19, 2021 9.040 9.490 8.985 9.260 1,704,600 +0.09(+0.98%)
Mar 18, 2021 9.220 9.390 8.960 9.170 621,234 -0.08(-0.86%)
Mar 17, 2021 8.800 9.440 8.800 9.250 974,241 +0.38(+4.28%)
Mar 16, 2021 8.860 9.340 8.640 8.870 685,845 -0.11(-1.22%)
Mar 15, 2021 9.000 9.540 8.840 8.980 1,047,682 +0.09(+1.01%)
Mar 12, 2021 8.970 9.300 8.320 8.890 608,200 -0.07(-0.78%)
Mar 11, 2021 8.060 9.060 8.010 8.960 2,214,657 +0.90(+11.17%)
Mar 10, 2021 7.320 8.300 7.210 8.060 1,191,878 +0.92(+12.89%)
Mar 09, 2021 6.790 7.540 6.660 7.140 1,146,615 -0.27(-3.64%)
Mar 08, 2021 6.960 7.510 6.960 7.410 682,682 +0.52(+7.55%)
Mar 05, 2021 6.800 7.110 6.600 6.890 571,100 +0.07(+1.03%)
Mar 04, 2021 7.020 7.160 6.420 6.820 562,743 -0.28(-3.94%)
Mar 03, 2021 7.700 7.870 7.043 7.100 681,102 -0.53(-6.95%)
Mar 02, 2021 7.330 7.810 7.330 7.630 517,383 +0.31(+4.23%)
Mar 01, 2021 6.640 7.520 6.610 7.320 621,726 +0.85(+13.14%)
Feb 26, 2021 6.420 6.740 6.200 6.470 510,500 +0.01(+0.15%)
Feb 25, 2021 7.110 7.150 6.460 6.460 460,828 -0.58(-8.24%)
Feb 24, 2021 6.950 7.320 6.850 7.040 482,909 +0.25(+3.68%)
Feb 23, 2021 7.320 7.320 6.514 6.790 624,347 -0.85(-11.13%)
Feb 22, 2021 7.430 8.100 7.390 7.640 755,188 +0.37(+5.09%)
Feb 19, 2021 6.650 7.610 6.650 7.270 532,900 +0.72(+10.99%)
Feb 18, 2021 7.000 7.030 6.450 6.550 666,074 -0.48(-6.83%)
Feb 17, 2021 7.610 7.610 7.020 7.030 504,636 -0.52(-6.89%)
Feb 16, 2021 7.890 8.270 7.500 7.550 810,860 -0.15(-1.95%)
Feb 12, 2021 8.000 8.260 7.660 7.700 469,000 -0.21(-2.65%)
Feb 11, 2021 7.840 8.040 7.345 7.910 374,006 +0.28(+3.67%)
Feb 10, 2021 7.070 7.650 6.730 7.630 606,747 +0.63(+9.00%)
Feb 09, 2021 7.500 7.610 6.900 7.000 545,082 -0.56(-7.41%)
Feb 08, 2021 7.620 8.260 7.430 7.560 1,803,790 -0.03(-0.40%)
Feb 05, 2021 6.910 7.600 6.760 7.590 946,300 +0.77(+11.29%)
Feb 04, 2021 6.550 7.075 6.370 6.820 1,285,687 +0.25(+3.81%)
Feb 03, 2021 6.300 6.730 6.280 6.570 653,976 +0.24(+3.79%)
Feb 02, 2021 6.360 6.500 6.120 6.330 586,133 -0.02(-0.31%)
Feb 01, 2021 5.950 6.520 5.850 6.350 996,984 +0.49(+8.36%)
Jan 29, 2021 6.280 6.430 5.820 5.860 418,800 -0.55(-8.58%)
Jan 28, 2021 6.520 6.750 5.430 6.410 1,646,516 +0.22(+3.55%)
Jan 27, 2021 5.170 7.070 5.170 6.190 2,713,924 +0.95(+18.13%)
Jan 26, 2021 5.320 5.370 4.960 5.240 803,176 -0.04(-0.76%)
Jan 25, 2021 4.960 5.490 4.960 5.280 422,474 +0.38(+7.76%)
Jan 22, 2021 4.910 5.040 4.780 4.900 806,100 -0.06(-1.21%)
Jan 21, 2021 5.000 5.035 4.840 4.960 312,354 -0.02(-0.40%)
Jan 20, 2021 5.060 5.152 4.920 4.980 467,292 -0.09(-1.78%)
Jan 19, 2021 5.350 5.400 4.870 5.070 814,549 -0.24(-4.52%)
Jan 15, 2021 5.540 5.550 5.230 5.310 404,100 -0.23(-4.15%)
Jan 14, 2021 5.390 5.660 5.390 5.540 500,595 +0.17(+3.17%)
Jan 13, 2021 5.460 5.500 5.200 5.370 610,449 -0.07(-1.29%)
Jan 12, 2021 5.410 5.760 5.380 5.440 612,498 -0.02(-0.37%)
Jan 11, 2021 4.830 5.600 4.730 5.460 738,542 +0.60(+12.35%)
Jan 08, 2021 4.850 4.930 4.590 4.860 440,200 +0.06(+1.25%)
Jan 07, 2021 4.860 5.080 4.780 4.800 322,435 -0.04(-0.83%)
Jan 06, 2021 5.080 5.250 4.780 4.840 458,588 -0.16(-3.20%)
Jan 05, 2021 4.590 5.210 4.570 5.000 506,283 +0.40(+8.70%)
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.