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 )

6.420 -0.130 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jun 30, 2021 8.500 8.560 6.700 7.210 2,934,540 -1.46(-16.84%)
Jun 29, 2021 8.840 8.865 8.660 8.670 497,521 -0.19(-2.14%)
Jun 28, 2021 9.045 9.045 8.550 8.860 777,958 -0.01(-0.11%)
Jun 25, 2021 9.320 9.380 8.850 8.870 5,360,683 -0.43(-4.62%)
Jun 24, 2021 9.500 9.590 9.020 9.300 534,632 -0.10(-1.06%)
Jun 23, 2021 9.600 9.750 9.400 9.400 567,242 -0.19(-1.98%)
Jun 22, 2021 9.620 9.750 9.400 9.590 405,097 -0.03(-0.31%)
Jun 21, 2021 9.460 9.936 9.400 9.620 448,900 +0.18(+1.91%)
Jun 18, 2021 9.290 9.600 9.120 9.440 1,103,491 +0.15(+1.61%)
Jun 17, 2021 9.910 10.14 9.180 9.290 509,747 -0.72(-7.19%)
Jun 16, 2021 10.00 10.19 9.770 10.01 490,446 +0.01(+0.10%)
Jun 15, 2021 9.700 10.03 9.440 10.00 569,633 +0.21(+2.15%)
Jun 14, 2021 9.530 10.05 9.530 9.790 525,415 +0.27(+2.84%)
Jun 11, 2021 9.320 9.610 9.260 9.520 408,520 +0.19(+2.04%)
Jun 10, 2021 9.250 9.570 9.180 9.330 348,357 +0.10(+1.08%)
Jun 09, 2021 9.360 9.750 9.150 9.230 551,168 -0.18(-1.91%)
Jun 08, 2021 9.010 9.450 8.970 9.410 628,965 +0.35(+3.86%)
Jun 07, 2021 9.060 9.200 8.850 9.060 529,594 +0.08(+0.89%)
Jun 04, 2021 8.790 9.020 8.450 8.980 435,901 +0.20(+2.28%)
Jun 03, 2021 8.730 9.100 8.442 8.780 532,452 -0.04(-0.45%)
Jun 02, 2021 8.610 9.000 8.456 8.820 626,925 +0.23(+2.68%)
Jun 01, 2021 8.280 8.720 8.160 8.590 461,306 +0.42(+5.14%)
May 28, 2021 7.730 8.410 7.730 8.170 451,442 +0.42(+5.42%)
May 27, 2021 8.090 8.215 7.740 7.750 452,232 -0.26(-3.25%)
May 26, 2021 7.830 8.150 7.700 8.010 612,148 +0.20(+2.56%)
May 25, 2021 7.660 7.950 7.540 7.810 634,599 +0.14(+1.83%)
May 24, 2021 7.320 7.790 7.240 7.670 414,782 +0.44(+6.09%)
May 21, 2021 7.090 7.340 7.000 7.230 289,702 +0.20(+2.84%)
May 20, 2021 6.840 7.190 6.791 7.030 206,373 +0.15(+2.18%)
May 19, 2021 7.170 7.170 6.870 6.880 256,362 -0.41(-5.62%)
May 18, 2021 7.250 7.515 7.210 7.290 182,867 +0.04(+0.55%)
May 17, 2021 6.690 7.290 6.605 7.250 261,518 +0.51(+7.57%)
May 14, 2021 6.550 6.790 6.430 6.740 369,087 +0.27(+4.17%)
May 13, 2021 6.620 6.980 6.250 6.470 452,932 -0.12(-1.82%)
May 12, 2021 6.900 6.910 6.410 6.590 420,258 -0.30(-4.35%)
May 11, 2021 7.480 7.570 6.850 6.890 690,456 -0.89(-11.44%)
May 10, 2021 7.860 8.270 7.760 7.780 575,581 -0.10(-1.27%)
May 07, 2021 7.790 8.090 7.680 7.880 360,637 +0.05(+0.64%)
May 06, 2021 7.990 8.050 7.730 7.830 221,875 -0.14(-1.76%)
May 05, 2021 8.040 8.110 7.810 7.970 250,516 -0.04(-0.50%)
May 04, 2021 7.840 8.120 7.450 8.010 373,936 +0.08(+1.01%)
May 03, 2021 7.990 8.170 7.780 7.930 532,675 +0.02(+0.25%)
Apr 30, 2021 7.600 8.000 7.500 7.910 263,400 +0.25(+3.26%)
Apr 29, 2021 8.000 8.000 7.610 7.660 202,656 -0.25(-3.16%)
Apr 28, 2021 7.690 7.970 7.640 7.910 269,617 +0.17(+2.20%)
Apr 27, 2021 7.720 7.970 7.530 7.740 298,159 +0.02(+0.26%)
Apr 26, 2021 7.720 7.730 7.520 7.720 287,451 +0.14(+1.85%)
Apr 23, 2021 7.610 7.750 7.450 7.580 248,400 +0.09(+1.20%)
Apr 22, 2021 7.480 7.830 7.356 7.490 510,040 +0.12(+1.63%)
Apr 21, 2021 6.910 7.480 6.800 7.370 456,747 +0.43(+6.20%)
Apr 20, 2021 6.950 7.000 6.740 6.940 473,831 -0.08(-1.14%)
Apr 19, 2021 7.060 7.110 6.826 7.020 270,706 -0.08(-1.13%)
Apr 16, 2021 6.820 7.160 6.745 7.100 337,700 +0.34(+5.03%)
Apr 15, 2021 6.980 7.000 6.610 6.760 370,750 -0.09(-1.31%)
Apr 14, 2021 7.020 7.220 6.800 6.850 287,336 -0.21(-2.97%)
Apr 13, 2021 6.820 7.205 6.562 7.060 441,717 +0.17(+2.47%)
Apr 12, 2021 6.950 7.000 6.330 6.890 770,583 -0.09(-1.29%)
Apr 09, 2021 7.390 7.395 6.960 6.980 505,000 -0.35(-4.77%)
Apr 08, 2021 7.810 7.840 7.280 7.330 450,293 -0.45(-5.78%)
Apr 07, 2021 8.260 8.380 7.740 7.780 409,824 -0.60(-7.16%)
Apr 06, 2021 8.270 8.600 8.270 8.380 306,805 +0.13(+1.58%)
Apr 05, 2021 8.420 8.560 8.150 8.250 377,475 -0.18(-2.14%)
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.