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 )

9.800 -0.250 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 850.00 856.00 670.00 721.00 29,345 -146.00(-16.84%)
Jun 29, 2021 884.00 886.50 866.00 867.00 4,975 -19.00(-2.14%)
Jun 28, 2021 904.50 904.50 855.00 886.00 7,779 -1.00(-0.11%)
Jun 25, 2021 932.00 938.00 885.00 887.00 53,606 -43.00(-4.62%)
Jun 24, 2021 950.00 959.00 902.00 930.00 5,346 -10.00(-1.06%)
Jun 23, 2021 960.00 975.00 940.00 940.00 5,672 -19.00(-1.98%)
Jun 22, 2021 962.00 975.00 940.00 959.00 4,050 -3.00(-0.31%)
Jun 21, 2021 946.00 993.64 940.00 962.00 4,489 +18.00(+1.91%)
Jun 18, 2021 929.00 959.99 912.00 944.00 11,034 +15.00(+1.61%)
Jun 17, 2021 991.00 1014 918.00 929.00 5,097 -72.00(-7.19%)
Jun 16, 2021 1000 1019 977.00 1001 4,904 +1.00(+0.10%)
Jun 15, 2021 970.00 1003 944.00 1000 5,696 +21.00(+2.15%)
Jun 14, 2021 953.00 1005 953.00 979.00 5,254 +27.00(+2.84%)
Jun 11, 2021 932.00 961.00 926.00 952.00 4,085 +19.00(+2.04%)
Jun 10, 2021 925.00 957.00 918.00 933.00 3,483 +10.00(+1.08%)
Jun 09, 2021 936.00 975.00 915.00 923.00 5,511 -18.00(-1.91%)
Jun 08, 2021 901.00 945.00 897.00 941.00 6,289 +35.00(+3.86%)
Jun 07, 2021 906.00 920.00 885.00 906.00 5,295 +8.00(+0.89%)
Jun 04, 2021 879.00 902.00 845.00 898.00 4,359 +20.00(+2.28%)
Jun 03, 2021 873.00 910.00 844.18 878.00 5,324 -4.00(-0.45%)
Jun 02, 2021 861.00 900.00 845.59 882.00 6,269 +23.00(+2.68%)
Jun 01, 2021 828.00 872.00 816.00 859.00 4,613 +42.00(+5.14%)
May 28, 2021 773.00 841.00 773.00 817.00 4,514 +42.00(+5.42%)
May 27, 2021 809.00 821.50 774.00 775.00 4,522 -26.00(-3.25%)
May 26, 2021 783.00 815.00 770.00 801.00 6,121 +20.00(+2.56%)
May 25, 2021 766.00 795.00 754.00 781.00 6,345 +14.00(+1.83%)
May 24, 2021 732.00 779.00 724.00 767.00 4,147 +44.00(+6.09%)
May 21, 2021 709.00 734.00 700.00 723.00 2,897 +20.00(+2.84%)
May 20, 2021 684.00 719.00 679.13 703.00 2,063 +15.00(+2.18%)
May 19, 2021 717.00 717.00 687.00 688.00 2,563 -41.00(-5.62%)
May 18, 2021 725.00 751.50 721.00 729.00 1,828 +4.00(+0.55%)
May 17, 2021 669.00 729.00 660.50 725.00 2,615 +51.00(+7.57%)
May 14, 2021 655.00 679.00 643.00 674.00 3,690 +27.00(+4.17%)
May 13, 2021 662.00 698.00 625.00 647.00 4,529 -12.00(-1.82%)
May 12, 2021 690.00 691.00 641.00 659.00 4,202 -30.00(-4.35%)
May 11, 2021 748.00 757.00 685.00 689.00 6,904 -89.00(-11.44%)
May 10, 2021 786.00 827.00 776.00 778.00 5,755 -10.00(-1.27%)
May 07, 2021 779.00 809.00 768.00 788.00 3,606 +5.00(+0.64%)
May 06, 2021 799.00 805.00 773.00 783.00 2,218 -14.00(-1.76%)
May 05, 2021 804.00 811.00 781.00 797.00 2,505 -4.00(-0.50%)
May 04, 2021 784.00 812.00 745.00 801.00 3,739 +8.00(+1.01%)
May 03, 2021 799.00 817.00 778.00 793.00 5,326 +2.00(+0.25%)
Apr 30, 2021 760.00 800.00 750.00 791.00 2,634 +25.00(+3.26%)
Apr 29, 2021 800.00 800.00 761.00 766.00 2,026 -25.00(-3.16%)
Apr 28, 2021 769.00 797.00 764.00 791.00 2,696 +17.00(+2.20%)
Apr 27, 2021 772.00 797.00 753.00 774.00 2,981 +2.00(+0.26%)
Apr 26, 2021 772.00 773.00 752.00 772.00 2,874 +14.00(+1.85%)
Apr 23, 2021 761.00 775.00 745.00 758.00 2,484 +9.00(+1.20%)
Apr 22, 2021 748.00 783.00 735.61 749.00 5,100 +12.00(+1.63%)
Apr 21, 2021 691.00 748.00 680.00 737.00 4,567 +43.00(+6.20%)
Apr 20, 2021 695.00 700.00 674.00 694.00 4,738 -8.00(-1.14%)
Apr 19, 2021 706.00 711.00 682.58 702.00 2,707 -8.00(-1.13%)
Apr 16, 2021 682.00 716.00 674.55 710.00 3,377 +34.00(+5.03%)
Apr 15, 2021 698.00 700.00 661.00 676.00 3,707 -9.00(-1.31%)
Apr 14, 2021 702.00 722.00 680.00 685.00 2,873 -21.00(-2.97%)
Apr 13, 2021 682.00 720.50 656.20 706.00 4,417 +17.00(+2.47%)
Apr 12, 2021 695.00 700.00 633.00 689.00 7,705 -9.00(-1.29%)
Apr 09, 2021 739.00 739.54 696.00 698.00 5,050 -35.00(-4.77%)
Apr 08, 2021 781.00 784.00 728.00 733.00 4,502 -45.00(-5.78%)
Apr 07, 2021 826.00 838.00 774.00 778.00 4,098 -60.00(-7.16%)
Apr 06, 2021 827.00 860.00 827.00 838.00 3,068 +13.00(+1.58%)
Apr 05, 2021 842.00 856.00 815.00 825.00 3,774 -18.00(-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.