Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 10.43 11.11 10.38 10.89 310,776 +0.51(+4.91%)
Oct 29, 2021 10.42 10.53 10.27 10.38 229,977 -0.12(-1.14%)
Oct 28, 2021 10.23 10.59 10.15 10.50 271,959 +0.20(+1.94%)
Oct 27, 2021 10.53 10.53 9.930 10.30 447,456 -0.21(-2.00%)
Oct 26, 2021 10.42 10.51 210,295 +0.05(+0.48%)
Oct 25, 2021 10.03 10.55 10.03 10.46 316,229 +0.48(+4.81%)
Oct 22, 2021 10.51 10.51 9.900 9.980 346,847 -0.45(-4.31%)
Oct 21, 2021 10.46 10.76 10.32 10.43 444,976 -0.02(-0.19%)
Oct 20, 2021 10.44 10.73 10.34 10.45 198,669 -0.06(-0.57%)
Oct 19, 2021 10.75 10.75 10.32 10.51 262,073 -0.03(-0.28%)
Oct 18, 2021 10.55 10.76 10.35 10.54 345,525 -0.02(-0.19%)
Oct 15, 2021 11.15 11.33 10.54 10.56 349,498 -0.39(-3.56%)
Oct 14, 2021 11.21 11.21 10.81 10.95 382,332 -0.10(-0.90%)
Oct 13, 2021 11.18 11.34 10.67 11.05 291,203 -0.19(-1.69%)
Oct 12, 2021 11.19 11.79 11.02 11.24 509,136 +0.14(+1.26%)
Oct 11, 2021 11.83 11.83 11.07 11.10 428,707 -0.75(-6.33%)
Oct 08, 2021 11.82 12.01 11.69 11.85 419,268 +0.03(+0.25%)
Oct 07, 2021 11.26 11.97 11.26 11.82 818,517 +0.62(+5.54%)
Oct 06, 2021 10.60 11.24 10.48 11.20 726,105 +0.74(+7.07%)
Oct 05, 2021 10.25 10.62 10.18 10.46 275,391 +0.23(+2.25%)
Oct 04, 2021 10.09 10.39 9.931 10.23 334,733 +0.08(+0.79%)
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.