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 )

0.2908 -0.0232 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2022 1.470 1.760 1.470 1.750 589,889 +0.22(+14.38%)
Dec 29, 2022 1.490 1.550 1.480 1.530 309,673 +0.05(+3.38%)
Dec 28, 2022 1.530 1.530 1.450 1.480 493,588 -0.04(-2.63%)
Dec 27, 2022 1.610 1.659 1.510 1.520 426,859 -0.07(-4.40%)
Dec 23, 2022 1.640 1.680 1.520 1.590 636,808 -0.05(-3.05%)
Dec 22, 2022 1.650 1.700 1.615 1.640 523,659 -0.05(-2.96%)
Dec 21, 2022 1.730 1.805 1.680 1.690 402,635 -0.03(-1.74%)
Dec 20, 2022 1.760 1.805 1.700 1.720 314,160 -0.02(-1.15%)
Dec 19, 2022 1.770 1.840 1.710 1.740 486,534 -0.07(-3.87%)
Dec 16, 2022 1.710 1.850 1.690 1.810 1,111,404 +0.07(+4.02%)
Dec 15, 2022 1.830 1.830 1.700 1.740 533,171 -0.11(-5.95%)
Dec 14, 2022 1.630 1.940 1.590 1.850 1,967,341 +0.21(+12.80%)
Dec 13, 2022 1.510 1.660 1.510 1.640 1,045,501 +0.09(+5.81%)
Dec 12, 2022 1.450 1.560 1.420 1.550 889,485 +0.09(+6.16%)
Dec 09, 2022 1.420 1.510 1.380 1.460 1,315,076 +0.01(+0.69%)
Dec 08, 2022 1.550 1.560 1.390 1.450 1,180,672 -0.07(-4.61%)
Dec 07, 2022 1.850 1.850 1.520 1.520 2,526,228 -0.33(-17.84%)
Dec 06, 2022 2.400 2.400 1.510 1.850 4,650,996 -0.70(-27.45%)
Dec 05, 2022 2.580 2.700 2.500 2.550 301,651 -0.12(-4.49%)
Dec 02, 2022 2.440 2.740 2.440 2.670 216,446 +0.15(+5.95%)
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.