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 )

9.790 -1.520 (-13.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2022 316.00 322.00 303.00 304.00 4,899 -15.00(-4.70%)
Apr 28, 2022 323.00 326.00 308.00 319.00 5,531 +1.00(+0.31%)
Apr 27, 2022 328.00 332.00 317.00 318.00 4,787 -8.00(-2.45%)
Apr 26, 2022 339.00 339.00 325.00 326.00 5,043 -19.00(-5.51%)
Apr 25, 2022 332.00 346.00 330.00 345.00 4,551 +11.00(+3.29%)
Apr 22, 2022 344.00 349.00 332.00 334.00 4,606 -15.00(-4.30%)
Apr 21, 2022 374.00 375.34 344.00 349.00 4,758 -19.00(-5.16%)
Apr 20, 2022 375.00 376.00 362.00 368.00 3,764 -6.00(-1.60%)
Apr 19, 2022 369.00 381.00 359.97 374.00 5,009 +2.00(+0.54%)
Apr 18, 2022 370.00 381.00 364.00 372.00 7,381 +10.00(+2.76%)
Apr 14, 2022 361.00 368.00 351.00 362.00 7,124 +2.00(+0.56%)
Apr 13, 2022 345.00 367.00 340.00 360.00 6,317 +15.00(+4.35%)
Apr 12, 2022 346.00 357.50 340.00 345.00 4,805 +4.00(+1.17%)
Apr 11, 2022 337.00 346.90 330.50 341.00 7,816 +2.00(+0.59%)
Apr 08, 2022 339.00 348.50 332.50 339.00 5,832 -2.00(-0.59%)
Apr 07, 2022 353.00 355.00 336.00 341.00 9,197 -12.00(-3.40%)
Apr 06, 2022 360.00 363.06 344.40 353.00 9,743 -9.00(-2.49%)
Apr 05, 2022 383.00 398.00 362.00 362.00 12,278 -19.00(-4.99%)
Apr 04, 2022 375.00 391.50 371.00 381.00 11,735 +6.00(+1.60%)
Apr 01, 2022 356.00 393.00 354.00 375.00 86,015 +17.00(+4.75%)
Mar 31, 2022 355.00 362.00 338.00 358.00 19,361 +10.00(+2.87%)
Mar 30, 2022 373.00 373.00 346.00 348.00 20,336 -34.00(-8.90%)
Mar 29, 2022 376.00 392.00 353.00 382.00 20,034 +16.00(+4.37%)
Mar 28, 2022 365.00 394.00 345.00 366.00 36,153 -42.00(-10.29%)
Mar 25, 2022 401.00 416.00 390.00 408.00 8,184 +5.00(+1.24%)
Mar 24, 2022 419.00 419.00 400.00 403.00 4,673 -17.00(-4.05%)
Mar 23, 2022 420.00 427.00 400.00 420.00 5,391 -7.00(-1.64%)
Mar 22, 2022 435.00 442.00 419.00 427.00 5,115 -7.00(-1.61%)
Mar 21, 2022 423.00 445.00 413.96 434.00 6,806 +15.00(+3.58%)
Mar 18, 2022 404.00 422.00 394.00 419.00 8,647 +14.00(+3.46%)
Mar 17, 2022 407.00 419.50 400.00 405.00 4,778 -11.00(-2.64%)
Mar 16, 2022 398.00 422.50 398.00 416.00 5,723 +6.00(+1.46%)
Mar 15, 2022 376.00 416.00 376.00 410.00 7,667 +45.00(+12.33%)
Mar 14, 2022 391.00 394.00 354.00 365.00 5,964 -22.00(-5.68%)
Mar 11, 2022 413.00 434.00 382.50 387.00 6,139 -21.00(-5.15%)
Mar 10, 2022 387.00 410.00 378.00 408.00 7,899 +7.00(+1.75%)
Mar 09, 2022 388.00 417.00 382.00 401.00 4,938 +12.00(+3.08%)
Mar 08, 2022 427.00 450.00 363.01 389.00 12,244 -90.00(-18.79%)
Mar 07, 2022 501.00 507.00 477.00 479.00 5,108 -24.00(-4.77%)
Mar 04, 2022 526.00 526.50 500.16 503.00 2,495 -30.00(-5.63%)
Mar 03, 2022 549.00 564.00 525.00 533.00 2,995 -11.00(-2.02%)
Mar 02, 2022 535.00 572.00 535.00 544.00 4,640 +15.00(+2.84%)
Mar 01, 2022 550.00 550.00 528.00 529.00 2,255 -19.00(-3.47%)
Feb 28, 2022 530.00 550.04 530.00 548.00 3,063 +10.00(+1.86%)
Feb 25, 2022 534.00 543.00 521.00 538.00 2,160 +8.00(+1.51%)
Feb 24, 2022 486.00 533.50 477.07 530.00 3,659 +21.00(+4.13%)
Feb 23, 2022 548.00 550.00 508.00 509.00 3,905 -30.00(-5.57%)
Feb 22, 2022 554.00 560.00 530.00 539.00 2,822 -18.00(-3.23%)
Feb 18, 2022 557.00 0 -24.00(-4.13%)
Feb 17, 2022 580.00 594.00 577.00 581.00 1,893 -10.00(-1.69%)
Feb 16, 2022 607.00 607.00 584.00 591.00 1,608 -16.00(-2.64%)
Feb 15, 2022 589.00 611.00 587.00 607.00 1,880 +25.00(+4.30%)
Feb 14, 2022 579.00 601.00 577.00 582.00 2,361 +1.00(+0.17%)
Feb 11, 2022 593.00 604.00 572.00 581.00 2,888 -12.00(-2.02%)
Feb 10, 2022 601.00 618.00 593.00 593.00 3,822 -21.00(-3.42%)
Feb 09, 2022 620.00 629.00 603.00 614.00 2,571 +1.00(+0.16%)
Feb 08, 2022 593.00 617.00 586.00 613.00 1,913 +23.00(+3.90%)
Feb 07, 2022 588.00 597.00 574.00 590.00 2,392 +2.00(+0.34%)
Feb 04, 2022 582.00 592.00 562.00 588.00 1,936 +7.00(+1.20%)
Feb 03, 2022 577.00 581.00 1,845 -8.00(-1.36%)
Feb 02, 2022 603.00 603.00 570.00 589.00 2,779 -9.00(-1.51%)
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.