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 )

0.2188 -0.0012 (-0.55%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 2.760 2.800 2.650 2.710 203,544 -0.04(-1.45%)
Jul 28, 2022 2.760 2.795 2.655 2.750 224,862 +0.01(+0.36%)
Jul 27, 2022 2.750 2.800 2.690 2.740 240,810 +0.02(+0.74%)
Jul 26, 2022 2.870 2.880 2.720 2.720 269,183 -0.14(-4.90%)
Jul 25, 2022 2.780 2.895 2.740 2.860 210,007 +0.09(+3.25%)
Jul 22, 2022 2.820 2.890 2.700 2.770 251,424 -0.07(-2.46%)
Jul 21, 2022 2.820 2.865 2.745 2.840 196,548 +0.02(+0.71%)
Jul 20, 2022 2.740 2.870 2.740 2.820 258,175 +0.07(+2.55%)
Jul 19, 2022 2.680 2.785 2.670 2.750 257,747 +0.11(+4.17%)
Jul 18, 2022 2.720 2.770 2.640 2.640 248,716 -0.01(-0.38%)
Jul 15, 2022 2.680 2.750 2.620 2.650 228,823 +0.01(+0.38%)
Jul 14, 2022 2.610 2.680 2.570 2.640 448,754 -0.02(-0.75%)
Jul 13, 2022 2.730 2.760 2.645 2.660 331,919 -0.12(-4.32%)
Jul 12, 2022 2.820 2.855 2.760 2.780 273,073 -0.03(-1.07%)
Jul 11, 2022 2.890 2.940 2.790 2.810 436,051 -0.11(-3.77%)
Jul 08, 2022 3.010 3.135 2.920 2.920 694,619 -0.12(-3.95%)
Jul 07, 2022 2.990 3.075 2.920 3.040 386,911 +0.08(+2.70%)
Jul 06, 2022 3.040 3.110 2.880 2.960 471,178 -0.09(-2.95%)
Jul 05, 2022 2.890 3.079 2.800 3.050 630,011 +0.10(+3.39%)
Jul 01, 2022 2.920 3.035 2.890 2.950 872,820 +0.02(+0.68%)
Jun 30, 2022 2.840 3.080 2.810 2.930 876,943 +0.03(+1.03%)
Jun 29, 2022 2.610 2.965 2.570 2.900 1,763,766 -0.07(-2.36%)
Jun 28, 2022 3.170 3.260 2.955 2.970 1,121,966 -0.18(-5.71%)
Jun 27, 2022 3.280 3.310 3.025 3.150 1,019,826 -0.08(-2.48%)
Jun 24, 2022 3.090 3.320 3.036 3.230 6,384,690 +0.16(+5.21%)
Jun 23, 2022 2.830 3.070 2.820 3.070 694,825 +0.24(+8.48%)
Jun 22, 2022 2.620 2.840 2.610 2.830 672,984 +0.20(+7.60%)
Jun 21, 2022 2.600 2.650 2.492 2.630 723,824 +0.06(+2.33%)
Jun 17, 2022 2.380 2.570 2.330 2.570 1,677,676 +0.21(+8.90%)
Jun 16, 2022 2.350 2.380 2.260 2.360 839,260 -0.09(-3.67%)
Jun 15, 2022 2.270 2.460 2.220 2.450 766,577 +0.19(+8.41%)
Jun 14, 2022 2.450 2.520 2.180 2.260 773,781 -0.20(-8.13%)
Jun 13, 2022 2.450 2.460 2.330 2.460 536,598 -0.07(-2.77%)
Jun 10, 2022 2.720 2.725 2.495 2.530 780,131 -0.26(-9.32%)
Jun 09, 2022 2.810 2.865 2.750 2.790 463,526 -0.07(-2.45%)
Jun 08, 2022 2.950 2.960 2.850 2.860 362,621 -0.10(-3.38%)
Jun 07, 2022 2.760 3.010 2.760 2.960 740,329 +0.15(+5.34%)
Jun 06, 2022 2.760 2.850 2.690 2.810 612,489 +0.04(+1.44%)
Jun 03, 2022 2.640 2.770 2.550 2.770 560,307 +0.07(+2.59%)
Jun 02, 2022 2.510 2.770 2.510 2.700 507,177 +0.20(+8.00%)
Jun 01, 2022 2.510 2.520 2.400 2.500 588,688 -0.01(-0.40%)
May 31, 2022 2.450 2.530 2.370 2.510 571,295 +0.01(+0.40%)
May 27, 2022 2.370 2.520 2.360 2.500 501,324 +0.15(+6.38%)
May 26, 2022 2.170 2.360 2.170 2.350 526,622 +0.18(+8.29%)
May 25, 2022 2.020 2.200 2.000 2.170 625,989 +0.14(+6.90%)
May 24, 2022 2.180 2.180 2.000 2.030 692,031 -0.17(-7.73%)
May 23, 2022 2.240 2.240 2.080 2.200 559,512 +0.00(+0.00%)
May 20, 2022 2.390 2.390 2.150 2.200 751,629 -0.15(-6.38%)
May 19, 2022 2.340 2.450 2.320 2.350 401,276 -0.02(-0.84%)
May 18, 2022 2.520 2.540 2.360 2.370 624,890 -0.17(-6.69%)
May 17, 2022 2.460 2.546 2.380 2.540 691,476 +0.17(+7.17%)
May 16, 2022 2.500 2.530 2.370 2.370 422,798 -0.12(-4.82%)
May 13, 2022 2.530 2.610 2.490 2.490 464,647 +0.00(+0.00%)
May 12, 2022 2.360 2.595 2.340 2.490 525,359 +0.10(+4.18%)
May 11, 2022 2.550 2.638 2.380 2.390 501,980 -0.16(-6.27%)
May 10, 2022 2.570 2.680 2.480 2.550 757,447 +0.03(+1.19%)
May 09, 2022 2.610 2.640 2.490 2.520 615,553 -0.16(-5.97%)
May 06, 2022 2.700 2.750 2.600 2.680 652,317 -0.04(-1.47%)
May 05, 2022 2.940 2.950 2.700 2.720 528,568 -0.27(-9.03%)
May 04, 2022 2.980 3.010 2.820 2.990 664,317 +0.03(+1.01%)
May 03, 2022 3.030 3.040 2.940 2.960 910,321 -0.11(-3.58%)
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.