Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.