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 )

11.22 -0.06 (-0.53%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 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 (%)
Feb 26, 2021 642.00 674.00 620.00 647.00 5,105 +1.00(+0.15%)
Feb 25, 2021 711.00 715.00 646.00 646.00 4,608 -58.00(-8.24%)
Feb 24, 2021 695.00 732.00 685.00 704.00 4,829 +25.00(+3.68%)
Feb 23, 2021 732.00 732.00 651.43 679.00 6,243 -85.00(-11.13%)
Feb 22, 2021 743.00 810.00 739.00 764.00 7,551 +37.00(+5.09%)
Feb 19, 2021 665.00 761.00 665.00 727.00 5,329 +72.00(+10.99%)
Feb 18, 2021 700.00 703.00 645.00 655.00 6,660 -48.00(-6.83%)
Feb 17, 2021 761.00 761.00 702.00 703.00 5,046 -52.00(-6.89%)
Feb 16, 2021 789.00 827.00 750.00 755.00 8,108 -15.00(-1.95%)
Feb 12, 2021 800.00 826.03 766.00 770.00 4,690 -21.00(-2.65%)
Feb 11, 2021 784.00 804.00 734.50 791.00 3,740 +28.00(+3.67%)
Feb 10, 2021 707.00 765.00 673.00 763.00 6,067 +63.00(+9.00%)
Feb 09, 2021 750.00 761.00 690.00 700.00 5,450 -56.00(-7.41%)
Feb 08, 2021 762.00 826.00 743.00 756.00 18,037 -3.00(-0.40%)
Feb 05, 2021 691.00 760.00 676.00 759.00 9,463 +77.00(+11.29%)
Feb 04, 2021 655.00 707.50 637.00 682.00 12,856 +25.00(+3.81%)
Feb 03, 2021 630.00 673.00 628.00 657.00 6,539 +24.00(+3.79%)
Feb 02, 2021 636.00 650.00 612.00 633.00 5,861 -2.00(-0.31%)
Feb 01, 2021 595.00 652.00 585.00 635.00 9,969 +49.00(+8.36%)
Jan 29, 2021 628.00 642.98 582.00 586.00 4,188 -55.00(-8.58%)
Jan 28, 2021 652.00 675.00 543.00 641.00 16,465 +22.00(+3.55%)
Jan 27, 2021 517.00 707.00 517.00 619.00 27,139 +95.00(+18.13%)
Jan 26, 2021 532.00 537.00 496.00 524.00 8,031 -4.00(-0.76%)
Jan 25, 2021 496.00 549.00 496.00 528.00 4,224 +38.00(+7.76%)
Jan 22, 2021 491.00 504.00 478.00 490.00 8,061 -6.00(-1.21%)
Jan 21, 2021 500.00 503.50 484.00 496.00 3,123 -2.00(-0.40%)
Jan 20, 2021 506.00 515.23 492.00 498.00 4,672 -9.00(-1.78%)
Jan 19, 2021 535.00 540.00 487.00 507.00 8,145 -24.00(-4.52%)
Jan 15, 2021 554.00 554.95 523.00 531.00 4,041 -23.00(-4.15%)
Jan 14, 2021 539.00 566.00 539.00 554.00 5,005 +17.00(+3.17%)
Jan 13, 2021 546.00 550.00 520.00 537.00 6,104 -7.00(-1.29%)
Jan 12, 2021 541.00 576.00 538.00 544.00 6,124 -2.00(-0.37%)
Jan 11, 2021 483.00 560.00 473.00 546.00 7,385 +60.00(+12.35%)
Jan 08, 2021 485.00 493.00 459.00 486.00 4,402 +6.00(+1.25%)
Jan 07, 2021 486.00 508.00 478.00 480.00 3,224 -4.00(-0.83%)
Jan 06, 2021 508.00 525.00 478.00 484.00 4,585 -16.00(-3.20%)
Jan 05, 2021 459.00 521.00 457.00 500.00 5,062 +40.00(+8.70%)
Jan 04, 2021 462.00 484.00 448.00 460.00 4,851 -5.00(-1.08%)
Dec 31, 2020 465.00 465.00 465.00 5,629 -19.00(-3.93%)
Dec 30, 2020 543.00 553.00 484.00 484.00 5,629 -61.00(-11.19%)
Dec 29, 2020 563.00 572.00 535.00 545.00 9,967 +33.00(+6.45%)
Dec 28, 2020 516.00 584.00 510.00 512.00 8,220 +4.00(+0.79%)
Dec 24, 2020 497.00 521.00 482.00 508.00 4,850 +16.00(+3.25%)
Dec 23, 2020 475.00 498.00 469.00 492.00 8,458 +21.00(+4.46%)
Dec 22, 2020 452.00 485.00 452.00 471.00 5,632 +20.00(+4.43%)
Dec 21, 2020 430.00 454.00 423.00 451.00 7,622 +36.00(+8.67%)
Dec 18, 2020 400.00 434.00 400.00 415.00 9,651 +15.00(+3.75%)
Dec 17, 2020 386.00 402.00 382.00 400.00 2,415 +14.00(+3.63%)
Dec 16, 2020 376.00 387.00 367.00 386.00 1,837 +10.00(+2.66%)
Dec 15, 2020 360.00 379.00 357.23 376.00 1,911 +16.00(+4.44%)
Dec 14, 2020 373.00 392.00 345.00 360.00 4,259 -8.00(-2.17%)
Dec 11, 2020 373.00 375.00 356.00 368.00 3,092 -7.00(-1.87%)
Dec 10, 2020 400.00 412.00 368.00 375.00 8,977 -29.00(-7.18%)
Dec 09, 2020 381.00 429.00 381.00 404.00 11,354 +25.00(+6.60%)
Dec 08, 2020 370.00 400.00 364.00 379.00 12,074 +32.00(+9.22%)
Dec 07, 2020 358.00 358.00 345.00 347.00 2,544 -5.00(-1.42%)
Dec 04, 2020 347.00 354.00 346.00 352.00 2,834 +2.00(+0.57%)
Dec 03, 2020 352.00 353.00 345.00 350.00 1,148 -2.00(-0.57%)
Dec 02, 2020 339.00 360.50 333.00 352.00 2,033 +3.00(+0.86%)
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.