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 )

0.2034 +0.0034 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 5.550 6.020 6.020 311,013 +0.37(+6.55%)
Jan 28, 2022 5.400 5.650 5.375 5.650 289,263 +0.21(+3.86%)
Jan 27, 2022 5.620 5.720 5.390 5.440 309,861 -0.14(-2.51%)
Jan 26, 2022 5.920 5.980 5.530 5.580 313,288 -0.22(-3.79%)
Jan 25, 2022 5.770 5.910 5.620 5.800 281,312 +0.02(+0.35%)
Jan 24, 2022 5.550 5.810 5.340 5.780 463,901 +0.16(+2.85%)
Jan 21, 2022 5.670 5.915 5.570 5.620 476,970 -0.12(-2.09%)
Jan 20, 2022 6.080 6.160 5.710 5.740 334,509 -0.31(-5.12%)
Jan 19, 2022 6.180 6.240 6.040 6.050 250,956 -0.04(-0.66%)
Jan 18, 2022 6.050 6.240 6.000 6.090 400,025 -0.06(-0.98%)
Jan 14, 2022 6.150 0 -0.22(-3.45%)
Jan 13, 2022 6.450 6.540 6.350 6.370 310,965 -0.03(-0.47%)
Jan 12, 2022 6.670 6.700 6.350 6.400 327,868 -0.19(-2.88%)
Jan 11, 2022 6.510 6.630 6.340 6.590 444,948 +0.04(+0.61%)
Jan 10, 2022 6.630 6.665 6.340 6.550 466,970 -0.15(-2.24%)
Jan 07, 2022 6.770 6.890 6.655 6.700 387,925 -0.10(-1.47%)
Jan 06, 2022 6.840 6.970 6.750 6.800 287,102 -0.02(-0.29%)
Jan 05, 2022 7.340 7.360 6.800 6.820 446,107 -0.53(-7.21%)
Jan 04, 2022 7.230 7.450 7.190 7.350 484,986 +0.30(+4.26%)
Jan 03, 2022 6.930 7.190 6.900 7.050 348,645 +0.24(+3.52%)
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%)
Dec 01, 2021 7.100 7.230 6.770 6.780 1,049,003 -0.24(-3.42%)
Nov 30, 2021 7.180 8.070 6.850 7.020 1,767,736 -1.86(-20.95%)
Nov 29, 2021 9.740 9.740 8.840 8.880 631,370 -0.56(-5.93%)
Nov 26, 2021 9.370 9.460 8.850 9.440 410,559 -0.40(-4.07%)
Nov 24, 2021 9.320 9.948 9.320 9.840 561,371 +0.41(+4.35%)
Nov 23, 2021 10.22 10.22 9.370 9.430 407,574 -0.73(-7.19%)
Nov 22, 2021 10.30 10.44 9.910 10.16 333,831 -0.09(-0.88%)
Nov 19, 2021 10.37 10.50 10.14 10.25 601,311 -0.20(-1.91%)
Nov 18, 2021 10.46 10.55 10.41 10.45 490,597 +0.08(+0.77%)
Nov 17, 2021 10.40 10.58 10.26 10.37 163,342 -0.10(-0.96%)
Nov 16, 2021 10.32 10.52 10.25 10.47 249,943 +0.13(+1.26%)
Nov 15, 2021 10.57 10.64 10.01 10.34 526,515 -0.10(-0.96%)
Nov 12, 2021 10.60 10.60 10.29 10.44 278,918 -0.02(-0.19%)
Nov 11, 2021 10.61 10.71 10.41 10.46 209,802 +0.03(+0.29%)
Nov 10, 2021 10.75 10.43 215,971 -0.27(-2.52%)
Nov 09, 2021 10.76 11.01 10.65 10.70 289,327 -0.11(-1.02%)
Nov 08, 2021 10.56 10.91 10.44 10.81 413,092 +0.25(+2.37%)
Nov 05, 2021 10.34 10.71 10.23 10.56 309,819 +0.33(+3.23%)
Nov 04, 2021 10.52 10.54 10.06 10.23 260,774 -0.24(-2.29%)
Nov 03, 2021 10.01 10.84 10.00 10.47 405,737 +0.48(+4.80%)
Nov 02, 2021 10.74 10.74 9.370 9.990 1,235,252 -0.90(-8.26%)
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.