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 (%)
Apr 28, 2017 10.67 10.67 10.34 10.41 269,614 -0.23(-2.16%)
Apr 27, 2017 10.81 10.87 10.53 10.64 129,131 -0.10(-0.93%)
Apr 26, 2017 10.32 10.93 10.32 10.74 523,471 +0.36(+3.47%)
Apr 25, 2017 10.47 10.69 10.35 10.38 253,003 +0.00(+0.00%)
Apr 24, 2017 10.52 10.55 10.17 10.38 288,944 +0.08(+0.78%)
Apr 21, 2017 10.39 10.47 10.18 10.30 216,276 -0.12(-1.15%)
Apr 20, 2017 10.19 10.47 10.17 10.42 234,017 +0.30(+2.96%)
Apr 19, 2017 9.950 10.15 9.915 10.12 291,798 +0.24(+2.43%)
Apr 18, 2017 9.670 9.910 9.600 9.880 177,648 +0.16(+1.65%)
Apr 17, 2017 9.650 9.740 9.460 9.720 296,700 +0.10(+1.04%)
Apr 13, 2017 9.700 9.700 9.480 9.620 173,129 -0.04(-0.41%)
Apr 12, 2017 9.920 9.920 9.640 9.660 110,386 -0.25(-2.52%)
Apr 11, 2017 9.890 10.00 9.680 9.910 147,539 -0.01(-0.10%)
Apr 10, 2017 9.810 10.15 9.790 9.920 256,141 +0.06(+0.61%)
Apr 07, 2017 9.480 9.895 9.390 9.860 226,111 +0.38(+4.01%)
Apr 06, 2017 9.430 9.520 9.360 9.480 243,763 +0.05(+0.53%)
Apr 05, 2017 9.500 9.620 9.180 9.430 351,013 +0.05(+0.53%)
Apr 04, 2017 9.480 9.570 9.290 9.380 159,118 -0.09(-0.95%)
Apr 03, 2017 9.600 9.600 9.345 9.470 222,523 -0.12(-1.25%)
Mar 31, 2017 9.600 9.670 9.480 9.590 483,582 -0.09(-0.93%)
Mar 30, 2017 9.860 9.890 9.640 9.680 207,319 -0.16(-1.63%)
Mar 29, 2017 9.400 9.880 9.380 9.840 338,284 +0.38(+4.02%)
Mar 28, 2017 9.390 9.520 9.340 9.460 157,696 -0.04(-0.42%)
Mar 27, 2017 9.210 9.570 9.210 9.500 194,534 +0.12(+1.28%)
Mar 24, 2017 9.580 9.610 9.350 9.380 151,690 -0.18(-1.88%)
Mar 23, 2017 9.360 9.660 9.340 9.560 150,552 +0.13(+1.38%)
Mar 22, 2017 9.340 9.480 9.250 9.430 188,560 +0.04(+0.43%)
Mar 21, 2017 9.610 9.610 9.120 9.390 225,868 -0.21(-2.19%)
Mar 20, 2017 9.770 9.770 9.500 9.600 208,917 -0.17(-1.74%)
Mar 17, 2017 9.650 9.840 9.590 9.770 635,974 +0.15(+1.56%)
Mar 16, 2017 9.660 9.700 9.500 9.620 155,301 +0.03(+0.31%)
Mar 15, 2017 9.590 9.660 9.450 9.590 128,319 +0.06(+0.63%)
Mar 14, 2017 9.320 9.620 9.235 9.530 142,918 +0.15(+1.60%)
Mar 13, 2017 9.530 9.570 9.310 9.380 145,023 -0.18(-1.88%)
Mar 10, 2017 9.550 9.680 9.460 9.560 192,081 +0.10(+1.06%)
Mar 09, 2017 9.580 9.660 9.410 9.460 147,888 -0.14(-1.46%)
Mar 08, 2017 9.220 9.790 9.160 9.600 227,324 +0.43(+4.69%)
Mar 07, 2017 9.210 9.323 9.130 9.170 187,986 -0.14(-1.50%)
Mar 06, 2017 9.520 9.630 9.090 9.310 358,497 -0.40(-4.12%)
Mar 03, 2017 10.00 10.11 9.700 9.710 219,971 -0.31(-3.09%)
Mar 02, 2017 10.14 10.18 9.940 10.02 291,308 -0.13(-1.28%)
Mar 01, 2017 9.930 10.25 9.790 10.15 710,031 +0.55(+5.73%)
Feb 28, 2017 9.670 11.30 9.455 9.600 656,900 -0.51(-5.04%)
Feb 27, 2017 10.00 10.22 9.750 10.11 317,993 +0.06(+0.60%)
Feb 24, 2017 9.790 10.21 9.760 10.05 218,778 +0.10(+1.01%)
Feb 23, 2017 10.23 10.23 9.760 9.950 228,733 -0.26(-2.55%)
Feb 22, 2017 10.26 10.27 10.08 10.21 163,990 -0.03(-0.29%)
Feb 21, 2017 10.08 10.32 10.08 10.24 175,788 +0.09(+0.89%)
Feb 17, 2017 10.15 10.15 10.15 0 +0.26(+2.63%)
Feb 16, 2017 10.08 10.08 9.710 9.890 156,300 -0.14(-1.40%)
Feb 15, 2017 9.950 10.08 9.870 10.03 107,766 -0.01(-0.10%)
Feb 14, 2017 9.870 10.08 9.850 10.04 129,078 +0.07(+0.70%)
Feb 13, 2017 10.22 10.22 9.890 9.970 120,059 -0.25(-2.45%)
Feb 10, 2017 10.10 10.26 10.04 10.22 103,901 +0.16(+1.59%)
Feb 09, 2017 9.800 10.11 9.740 10.06 121,720 +0.31(+3.18%)
Feb 08, 2017 9.680 9.840 9.440 9.750 335,198 +0.03(+0.31%)
Feb 07, 2017 9.900 10.01 9.720 9.720 131,804 -0.19(-1.92%)
Feb 06, 2017 10.07 10.17 9.770 9.910 154,829 -0.28(-2.75%)
Feb 03, 2017 9.990 10.18 9.890 10.19 159,383 +0.30(+3.03%)
Feb 02, 2017 9.870 9.990 9.750 9.890 96,298 -0.02(-0.20%)
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.