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 )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 1.470 1.760 1.470 1.750 589,889 +0.22(+14.38%)
Dec 29, 2022 1.490 1.550 1.480 1.530 309,673 +0.05(+3.38%)
Dec 28, 2022 1.530 1.530 1.450 1.480 493,588 -0.04(-2.63%)
Dec 27, 2022 1.610 1.659 1.510 1.520 426,859 -0.07(-4.40%)
Dec 23, 2022 1.640 1.680 1.520 1.590 636,808 -0.05(-3.05%)
Dec 22, 2022 1.650 1.700 1.615 1.640 523,659 -0.05(-2.96%)
Dec 21, 2022 1.730 1.805 1.680 1.690 402,635 -0.03(-1.74%)
Dec 20, 2022 1.760 1.805 1.700 1.720 314,160 -0.02(-1.15%)
Dec 19, 2022 1.770 1.840 1.710 1.740 486,534 -0.07(-3.87%)
Dec 16, 2022 1.710 1.850 1.690 1.810 1,111,404 +0.07(+4.02%)
Dec 15, 2022 1.830 1.830 1.700 1.740 533,171 -0.11(-5.95%)
Dec 14, 2022 1.630 1.940 1.590 1.850 1,967,341 +0.21(+12.80%)
Dec 13, 2022 1.510 1.660 1.510 1.640 1,045,501 +0.09(+5.81%)
Dec 12, 2022 1.450 1.560 1.420 1.550 889,485 +0.09(+6.16%)
Dec 09, 2022 1.420 1.510 1.380 1.460 1,315,076 +0.01(+0.69%)
Dec 08, 2022 1.550 1.560 1.390 1.450 1,180,672 -0.07(-4.61%)
Dec 07, 2022 1.850 1.850 1.520 1.520 2,526,228 -0.33(-17.84%)
Dec 06, 2022 2.400 2.400 1.510 1.850 4,650,996 -0.70(-27.45%)
Dec 05, 2022 2.580 2.700 2.500 2.550 301,651 -0.12(-4.49%)
Dec 02, 2022 2.440 2.740 2.440 2.670 216,446 +0.15(+5.95%)
Dec 01, 2022 2.590 2.590 2.470 2.520 109,457 -0.02(-0.79%)
Nov 30, 2022 2.340 2.550 2.340 2.540 129,514 +0.14(+5.83%)
Nov 29, 2022 2.390 2.480 2.340 2.400 84,202 +0.01(+0.42%)
Nov 28, 2022 2.550 2.551 2.390 2.390 86,791 -0.15(-5.91%)
Nov 25, 2022 2.590 2.629 2.530 2.540 32,773 -0.02(-0.78%)
Nov 23, 2022 2.650 2.680 2.560 2.560 91,834 -0.09(-3.40%)
Nov 22, 2022 2.590 2.690 2.550 2.650 112,853 +0.06(+2.32%)
Nov 21, 2022 2.640 2.650 2.570 2.590 49,056 -0.06(-2.26%)
Nov 18, 2022 2.740 2.740 2.635 2.650 60,730 -0.05(-1.85%)
Nov 17, 2022 2.760 2.760 2.680 2.700 52,009 -0.11(-3.91%)
Nov 16, 2022 2.950 2.962 2.757 2.810 1,422,694 -0.17(-5.70%)
Nov 15, 2022 3.030 3.090 2.970 2.980 110,739 +0.06(+2.05%)
Nov 14, 2022 3.040 3.085 2.920 2.920 88,882 -0.17(-5.50%)
Nov 11, 2022 3.070 3.200 3.060 3.090 138,206 +0.02(+0.65%)
Nov 10, 2022 3.180 3.219 3.060 3.070 123,374 +0.03(+0.99%)
Nov 09, 2022 3.100 3.110 3.020 3.040 78,628 -0.12(-3.80%)
Nov 08, 2022 3.110 3.190 2.980 3.160 152,136 +0.05(+1.61%)
Nov 07, 2022 3.060 3.200 3.000 3.110 215,469 +0.07(+2.30%)
Nov 04, 2022 3.060 3.180 2.890 3.040 282,605 +0.01(+0.33%)
Nov 03, 2022 2.760 3.100 2.760 3.030 256,352 +0.21(+7.45%)
Nov 02, 2022 2.790 2.900 2.765 2.820 118,043 +0.02(+0.71%)
Nov 01, 2022 2.800 2.850 2.770 2.800 123,980 +0.01(+0.36%)
Oct 31, 2022 2.750 2.870 2.700 2.790 287,119 +0.03(+1.09%)
Oct 28, 2022 2.650 2.830 2.600 2.760 156,869 +0.12(+4.55%)
Oct 27, 2022 2.510 2.670 2.500 2.640 230,111 +0.15(+6.02%)
Oct 26, 2022 2.460 2.589 2.460 2.490 62,566 -0.01(-0.40%)
Oct 25, 2022 2.350 2.509 2.350 2.500 87,942 +0.14(+5.93%)
Oct 24, 2022 2.610 2.610 2.320 2.360 289,374 -0.20(-7.81%)
Oct 21, 2022 2.570 2.600 2.500 2.560 71,382 -0.04(-1.54%)
Oct 20, 2022 2.590 2.680 2.540 2.600 34,775 +0.00(+0.00%)
Oct 19, 2022 2.610 2.660 2.550 2.600 92,829 -0.06(-2.26%)
Oct 18, 2022 2.640 2.700 2.570 2.660 77,360 +0.09(+3.50%)
Oct 17, 2022 2.680 2.710 2.570 2.570 79,311 -0.04(-1.53%)
Oct 14, 2022 2.660 2.660 2.550 2.610 266,906 -0.04(-1.51%)
Oct 13, 2022 2.400 2.660 2.380 2.650 156,125 +0.13(+5.16%)
Oct 12, 2022 2.500 2.540 2.450 2.520 69,955 +0.04(+1.61%)
Oct 11, 2022 2.390 2.510 2.350 2.480 103,573 +0.07(+2.90%)
Oct 10, 2022 2.400 2.437 2.350 2.410 54,055 +0.01(+0.42%)
Oct 07, 2022 2.600 2.600 2.375 2.400 89,216 -0.25(-9.43%)
Oct 06, 2022 2.590 2.725 2.590 2.650 167,941 +0.05(+1.92%)
Oct 05, 2022 2.600 2.650 2.465 2.600 163,527 -0.02(-0.76%)
Oct 04, 2022 2.560 2.700 2.520 2.620 246,269 +0.12(+4.80%)
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.