Skip to main content

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

Historical Prices

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.