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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 9.560 9.730 9.350 9.360 191,206 -0.26(-2.70%)
Apr 28, 2016 9.920 9.970 9.585 9.620 266,322 -0.37(-3.70%)
Apr 27, 2016 9.980 10.05 9.910 9.990 141,596 -0.01(-0.10%)
Apr 26, 2016 9.860 10.11 9.850 10.00 130,798 +0.15(+1.52%)
Apr 25, 2016 10.05 10.07 9.630 9.850 196,343 -0.25(-2.48%)
Apr 22, 2016 9.920 10.11 9.870 10.10 291,085 +0.13(+1.30%)
Apr 21, 2016 9.800 9.990 9.730 9.970 167,048 +0.19(+1.94%)
Apr 20, 2016 9.720 9.850 9.700 9.780 149,994 +0.01(+0.10%)
Apr 19, 2016 9.670 9.850 9.670 9.770 132,438 +0.00(+0.00%)
Apr 18, 2016 9.500 9.839 9.500 9.770 168,366 +0.15(+1.56%)
Apr 15, 2016 9.570 9.660 9.340 9.620 172,790 +0.00(+0.00%)
Apr 14, 2016 9.460 9.720 9.460 9.620 234,492 +0.15(+1.58%)
Apr 13, 2016 9.180 9.650 9.160 9.470 352,891 +0.48(+5.34%)
Apr 12, 2016 8.800 9.200 8.710 8.990 208,366 +0.18(+2.04%)
Apr 11, 2016 8.840 9.090 8.790 8.810 192,020 -0.02(-0.23%)
Apr 08, 2016 9.000 9.000 8.710 8.830 220,245 -0.09(-1.01%)
Apr 07, 2016 9.240 9.330 8.900 8.920 480,131 -0.34(-3.67%)
Apr 06, 2016 9.220 9.370 8.990 9.260 178,670 +0.01(+0.11%)
Apr 05, 2016 9.300 9.450 9.210 9.250 209,071 -0.15(-1.60%)
Apr 04, 2016 9.540 9.670 9.370 9.400 110,734 -0.18(-1.88%)
Apr 01, 2016 9.700 9.700 9.510 9.580 145,585 -0.22(-2.24%)
Mar 31, 2016 9.790 9.885 9.740 9.800 148,209 +0.04(+0.41%)
Mar 30, 2016 9.650 9.920 9.550 9.760 149,465 +0.13(+1.35%)
Mar 29, 2016 9.500 9.630 9.270 9.630 280,109 +0.13(+1.37%)
Mar 28, 2016 9.950 10.00 9.490 9.500 211,833 -0.45(-4.52%)
Mar 24, 2016 9.560 9.950 9.950 9.950 194,700 +0.40(+4.19%)
Mar 23, 2016 9.840 9.990 9.530 9.550 197,416 -0.38(-3.83%)
Mar 22, 2016 9.670 10.07 9.660 9.930 127,379 +0.13(+1.33%)
Mar 21, 2016 9.630 9.970 9.630 9.800 163,691 +0.06(+0.62%)
Mar 18, 2016 10.02 10.09 9.530 9.740 469,949 -0.23(-2.31%)
Mar 17, 2016 10.01 10.03 9.800 9.970 182,854 -0.07(-0.70%)
Mar 16, 2016 9.720 10.17 9.720 10.04 154,883 +0.27(+2.76%)
Mar 15, 2016 9.860 9.920 9.700 9.770 141,002 -0.14(-1.41%)
Mar 14, 2016 9.880 9.990 9.780 9.910 125,679 -0.02(-0.20%)
Mar 11, 2016 9.800 9.980 9.750 9.930 233,301 +0.16(+1.64%)
Mar 10, 2016 9.770 9.860 9.590 9.770 344,908 +0.06(+0.62%)
Mar 09, 2016 9.710 9.950 9.540 9.710 470,858 +0.02(+0.21%)
Mar 08, 2016 11.57 11.93 9.640 9.690 604,807 -1.70(-14.93%)
Mar 07, 2016 10.82 11.43 10.75 11.39 651,276 +0.60(+5.56%)
Mar 04, 2016 10.74 10.99 10.69 10.79 206,146 -0.01(-0.09%)
Mar 03, 2016 10.70 10.98 10.51 10.80 291,502 +0.07(+0.65%)
Mar 02, 2016 10.87 11.01 10.62 10.73 239,128 -0.21(-1.92%)
Mar 01, 2016 10.73 10.99 10.65 10.94 218,389 +0.26(+2.43%)
Feb 29, 2016 10.41 10.72 10.34 10.68 246,437 +0.28(+2.69%)
Feb 26, 2016 10.28 10.54 9.990 10.40 215,807 +0.19(+1.86%)
Feb 25, 2016 10.43 10.46 10.12 10.21 187,438 -0.21(-2.02%)
Feb 24, 2016 10.25 10.46 9.960 10.42 272,291 +0.07(+0.68%)
Feb 23, 2016 10.52 10.69 10.35 10.35 227,064 -0.24(-2.27%)
Feb 22, 2016 10.28 10.70 10.18 10.59 349,918 +0.39(+3.82%)
Feb 19, 2016 10.38 10.54 10.07 10.20 215,088 -0.18(-1.73%)
Feb 18, 2016 10.29 10.42 10.04 10.38 174,048 +0.07(+0.68%)
Feb 17, 2016 10.29 10.49 10.26 10.31 266,100 +0.11(+1.08%)
Feb 16, 2016 10.03 10.28 9.780 10.20 342,066 +0.25(+2.51%)
Feb 12, 2016 9.940 9.950 9.950 9.950 184,800 +0.04(+0.40%)
Feb 11, 2016 9.810 10.01 9.660 9.910 171,097 -0.09(-0.90%)
Feb 10, 2016 10.07 10.38 9.990 10.00 259,934 +0.02(+0.20%)
Feb 09, 2016 10.14 10.14 9.800 9.980 424,319 -0.20(-1.96%)
Feb 08, 2016 10.39 10.40 10.03 10.18 487,699 -0.27(-2.58%)
Feb 05, 2016 10.68 10.80 10.38 10.45 276,707 -0.28(-2.61%)
Feb 04, 2016 10.25 10.90 10.24 10.73 387,565 +0.47(+4.58%)
Feb 03, 2016 10.85 10.85 9.800 10.26 344,354 -0.48(-4.47%)
Feb 02, 2016 10.86 10.98 10.62 10.74 347,343 -0.26(-2.36%)
Feb 01, 2016 11.08 11.18 10.68 11.00 324,187 -0.02(-0.18%)
Jan 29, 2016 10.64 11.03 10.62 11.02 407,209 +0.40(+3.77%)
Jan 28, 2016 10.27 10.65 10.15 10.62 283,795 +0.48(+4.73%)
Jan 27, 2016 10.12 10.36 10.00 10.14 339,421 +0.04(+0.40%)
Jan 26, 2016 10.04 10.11 9.850 10.10 334,672 +0.11(+1.10%)
Jan 25, 2016 10.29 10.48 9.910 9.990 415,875 -0.37(-3.57%)
Jan 22, 2016 10.24 10.42 10.04 10.36 220,682 +0.25(+2.47%)
Jan 21, 2016 9.710 10.32 9.600 10.11 302,556 +0.48(+4.98%)
Jan 20, 2016 9.290 9.810 9.280 9.630 457,132 +0.28(+2.99%)
Jan 19, 2016 9.220 10.04 9.150 9.350 696,837 +0.21(+2.30%)
Jan 15, 2016 8.840 9.140 9.140 9.140 522,300 +0.03(+0.33%)
Jan 14, 2016 8.780 9.180 8.770 9.110 505,784 +0.38(+4.35%)
Jan 13, 2016 8.870 9.080 8.540 8.730 641,437 -0.14(-1.58%)
Jan 12, 2016 8.960 9.210 8.750 8.870 601,346 -0.06(-0.67%)
Jan 11, 2016 9.060 9.330 8.840 8.930 427,897 -0.10(-1.11%)
Jan 08, 2016 9.220 9.400 9.030 9.030 507,828 -0.11(-1.20%)
Jan 07, 2016 9.300 9.500 9.100 9.140 386,788 -0.35(-3.69%)
Jan 06, 2016 9.450 9.620 9.440 9.490 287,226 -0.13(-1.35%)
Jan 05, 2016 9.660 9.750 9.400 9.620 415,579 +0.05(+0.52%)
Jan 04, 2016 9.780 9.820 9.550 9.570 506,629 -0.38(-3.82%)
Dec 31, 2015 10.00 9.950 9.950 9.950 172,000 -0.15(-1.49%)
Dec 30, 2015 10.09 10.23 10.00 10.10 125,919 -0.03(-0.30%)
Dec 29, 2015 10.01 10.13 9.960 10.13 177,469 +0.07(+0.70%)
Dec 28, 2015 10.15 10.28 9.910 10.06 229,090 -0.10(-0.98%)
Dec 24, 2015 9.930 10.16 10.16 10.16 99,900 +0.23(+2.32%)
Dec 23, 2015 9.610 10.00 9.610 9.930 227,237 +0.27(+2.80%)
Dec 22, 2015 9.750 9.930 9.648 9.660 309,061 -0.10(-1.02%)
Dec 21, 2015 10.10 10.10 9.660 9.760 345,612 -0.26(-2.59%)
Dec 18, 2015 9.710 10.30 9.680 10.02 1,798,754 +0.39(+4.05%)
Dec 17, 2015 9.420 9.670 9.260 9.630 429,516 +0.28(+2.99%)
Dec 16, 2015 9.080 9.420 8.960 9.350 477,360 +0.33(+3.66%)
Dec 15, 2015 9.050 9.100 8.830 9.020 802,811 -0.01(-0.11%)
Dec 14, 2015 9.000 9.300 8.750 9.030 982,519 +0.33(+3.79%)
Dec 11, 2015 8.550 8.720 8.430 8.700 1,021,729 -0.06(-0.68%)
Dec 10, 2015 8.950 9.030 8.600 8.760 673,992 -0.23(-2.56%)
Dec 09, 2015 9.310 9.330 8.150 8.990 2,196,463 -0.32(-3.44%)
Dec 08, 2015 10.95 11.31 9.110 9.310 2,826,427 -3.49(-27.27%)
Dec 07, 2015 12.86 13.37 12.72 12.80 357,100 -0.17(-1.31%)
Dec 04, 2015 13.98 14.19 12.92 12.97 657,568 -1.03(-7.36%)
Dec 03, 2015 14.72 14.88 13.84 14.00 429,683 -0.72(-4.89%)
Dec 02, 2015 14.49 15.05 14.38 14.72 208,927 +0.25(+1.73%)
Dec 01, 2015 14.39 14.64 14.15 14.47 125,035 +0.02(+0.14%)
Nov 30, 2015 15.28 15.28 14.17 14.45 315,931 -0.82(-5.37%)
Nov 27, 2015 15.13 15.49 14.86 15.27 59,483 +0.13(+0.86%)
Nov 25, 2015 14.80 15.14 15.14 15.14 257,700 +0.33(+2.23%)
Nov 24, 2015 14.78 14.89 14.42 14.81 244,291 -0.12(-0.80%)
Nov 23, 2015 14.88 14.95 14.49 14.93 200,929 +0.08(+0.54%)
Nov 20, 2015 14.53 14.90 14.32 14.85 175,069 +0.44(+3.05%)
Nov 19, 2015 14.52 14.73 14.30 14.41 207,329 -0.14(-0.96%)
Nov 18, 2015 14.38 14.64 14.23 14.55 178,314 +0.25(+1.75%)
Nov 17, 2015 14.30 14.76 14.06 14.30 249,918 +0.10(+0.70%)
Nov 16, 2015 13.63 14.34 13.40 14.20 299,290 +0.65(+4.80%)
Nov 13, 2015 13.58 13.86 13.35 13.55 197,177 -0.18(-1.31%)
Nov 12, 2015 13.95 14.23 13.69 13.73 149,506 -0.38(-2.69%)
Nov 11, 2015 14.57 14.87 13.95 14.11 146,550 -0.40(-2.76%)
Nov 10, 2015 14.63 14.72 14.38 14.51 145,071 -0.14(-0.96%)
Nov 09, 2015 14.98 14.98 14.36 14.65 168,309 -0.28(-1.88%)
Nov 06, 2015 14.43 14.93 14.21 14.93 205,434 +0.37(+2.54%)
Nov 05, 2015 14.62 14.74 14.27 14.56 131,635 -0.03(-0.21%)
Nov 04, 2015 14.40 14.74 14.36 14.59 209,028 +0.26(+1.81%)
Nov 03, 2015 14.20 14.87 14.13 14.33 193,681 +0.13(+0.92%)
Nov 02, 2015 14.92 14.92 14.06 14.20 301,228 -0.55(-3.73%)
Oct 30, 2015 13.97 15.34 13.86 14.75 560,944 +0.78(+5.58%)
Oct 29, 2015 13.42 14.01 13.16 13.97 403,185 +0.46(+3.40%)
Oct 28, 2015 13.03 13.63 12.80 13.51 454,909 +0.52(+4.00%)
Oct 27, 2015 13.29 13.58 12.80 12.99 332,176 -0.25(-1.89%)
Oct 26, 2015 13.47 13.86 13.10 13.24 851,411 +0.68(+5.41%)
Oct 23, 2015 12.58 12.64 12.23 12.56 251,582 -0.02(-0.16%)
Oct 22, 2015 12.56 12.70 12.41 12.58 128,178 +0.14(+1.13%)
Oct 21, 2015 12.43 12.53 12.35 12.44 179,356 +0.01(+0.08%)
Oct 20, 2015 12.62 12.62 12.37 12.43 240,618 -0.27(-2.13%)
Oct 19, 2015 12.66 12.86 12.42 12.70 211,058 -0.16(-1.24%)
Oct 16, 2015 12.72 12.91 12.59 12.86 157,216 +0.21(+1.66%)
Oct 15, 2015 12.25 12.65 12.24 12.65 223,418 +0.25(+2.02%)
Oct 14, 2015 12.43 12.64 12.30 12.40 245,130 -0.05(-0.40%)
Oct 13, 2015 12.50 12.72 12.40 12.45 259,175 -0.16(-1.27%)
Oct 12, 2015 12.45 12.69 12.23 12.61 182,845 +0.19(+1.53%)
Oct 09, 2015 12.60 12.60 12.36 12.42 252,413 -0.19(-1.51%)
Oct 08, 2015 12.41 12.61 12.32 12.61 233,282 -0.08(-0.63%)
Oct 07, 2015 12.48 12.90 12.25 12.69 472,288 +0.17(+1.36%)
Oct 06, 2015 12.67 12.90 12.46 12.52 222,159 -0.09(-0.71%)
Oct 05, 2015 12.74 12.92 12.57 12.61 193,463 -0.07(-0.55%)
Oct 02, 2015 12.40 12.68 12.32 12.68 300,831 +0.25(+2.01%)
Oct 01, 2015 12.79 12.99 12.42 12.43 402,674 -0.28(-2.20%)
Sep 30, 2015 12.84 12.96 12.68 12.71 312,641 -0.05(-0.39%)
Sep 29, 2015 12.68 13.04 12.62 12.76 400,307 +0.05(+0.39%)
Sep 28, 2015 13.29 13.29 12.59 12.71 556,571 -0.66(-4.94%)
Sep 25, 2015 13.29 13.44 13.04 13.37 222,033 +0.09(+0.68%)
Sep 24, 2015 12.54 13.34 12.53 13.28 195,648 +0.73(+5.82%)
Sep 23, 2015 12.70 12.70 12.50 12.55 154,341 -0.10(-0.79%)
Sep 22, 2015 12.65 12.77 12.56 12.65 156,655 -0.06(-0.47%)
Sep 21, 2015 12.99 12.99 12.63 12.71 311,926 -0.16(-1.24%)
Sep 18, 2015 12.78 13.14 12.60 12.87 1,607,406 -0.05(-0.39%)
Sep 17, 2015 12.93 13.03 12.62 12.92 243,663 -0.10(-0.77%)
Sep 16, 2015 13.25 13.25 12.90 13.02 300,667 -0.27(-2.03%)
Sep 15, 2015 13.52 13.60 13.12 13.29 366,559 -0.31(-2.28%)
Sep 14, 2015 12.74 13.62 12.67 13.60 465,523 +0.86(+6.75%)
Sep 11, 2015 12.95 12.95 12.60 12.74 364,270 -0.20(-1.55%)
Sep 10, 2015 12.96 13.03 12.64 12.94 283,684 -0.01(-0.08%)
Sep 09, 2015 14.19 14.61 12.81 12.95 945,246 -0.31(-2.34%)
Sep 08, 2015 13.45 13.89 13.23 13.26 561,406 -0.19(-1.41%)
Sep 04, 2015 13.02 13.45 13.45 13.45 366,000 +0.15(+1.13%)
Sep 03, 2015 13.42 13.60 12.91 13.30 425,688 -0.01(-0.08%)
Sep 02, 2015 13.27 14.00 12.93 13.31 521,495 +0.28(+2.15%)
Sep 01, 2015 12.71 13.16 12.68 13.03 255,431 +0.13(+1.01%)
Aug 31, 2015 12.96 13.25 12.80 12.90 400,961 +0.04(+0.31%)
Aug 28, 2015 12.35 12.89 12.17 12.86 328,770 +0.45(+3.63%)
Aug 27, 2015 12.20 12.48 12.13 12.41 269,353 +0.24(+1.97%)
Aug 26, 2015 12.37 12.50 12.10 12.17 416,583 +0.00(+0.00%)
Aug 25, 2015 12.89 12.89 12.15 12.17 435,336 -0.39(-3.11%)
Aug 24, 2015 12.00 12.83 12.00 12.56 749,860 -0.31(-2.41%)
Aug 21, 2015 12.26 13.00 11.87 12.87 608,647 +0.20(+1.58%)
Aug 20, 2015 12.85 13.03 12.58 12.67 375,361 -0.44(-3.36%)
Aug 19, 2015 12.43 13.51 12.32 13.11 236,987 -0.25(-1.87%)
Aug 18, 2015 13.86 14.09 13.22 13.36 494,345 -0.73(-5.18%)
Aug 17, 2015 13.77 14.42 13.56 14.09 630,056 +0.36(+2.62%)
Aug 14, 2015 13.02 13.84 13.00 13.73 1,684,727 +0.78(+6.02%)
Aug 13, 2015 12.72 13.01 12.69 12.95 567,701 +0.07(+0.54%)
Aug 12, 2015 13.13 13.16 12.63 12.88 729,469 -0.30(-2.28%)
Aug 11, 2015 12.70 13.39 12.43 13.18 983,450 +0.47(+3.70%)
Aug 10, 2015 11.81 12.91 11.81 12.71 2,369,044 +0.91(+7.71%)
Aug 07, 2015 12.59 13.13 11.75 11.80 999,729 -0.79(-6.27%)
Aug 06, 2015 13.37 13.60 12.57 12.59 1,308,892 -0.54(-4.11%)
Aug 05, 2015 13.12 13.22 12.79 13.13 827,507 +0.19(+1.47%)
Aug 04, 2015 12.85 13.38 12.80 12.94 983,167 -0.25(-1.90%)
Aug 03, 2015 14.25 14.25 12.50 13.19 1,689,338 -1.16(-8.08%)
Jul 31, 2015 13.75 14.37 13.12 14.35 516,073 +0.84(+6.22%)
Jul 30, 2015 13.51 13.62 13.35 13.51 25,238 -0.10(-0.73%)
Jul 29, 2015 13.65 14.25 13.61 13.61 15,466 +0.04(+0.29%)
Jul 28, 2015 14.00 14.75 13.57 13.57 141,888 -0.59(-4.17%)
Jul 27, 2015 14.00 14.85 14.00 14.16 75,029 -0.25(-1.73%)
Jul 24, 2015 14.80 14.80 13.50 14.41 22,072 -0.34(-2.31%)
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.