Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

11.28 -0.10 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.