Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education, Inc Common Stock (NY:BNED)

10.71 +0.34 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 10.22 10.85 10.22 10.71 258,031 +0.34(+3.28%)
Apr 01, 2025 10.49 10.87 10.28 10.37 294,919 -0.13(-1.24%)
Mar 31, 2025 10.00 10.54 9.910 10.50 290,533 +0.40(+3.96%)
Mar 28, 2025 10.40 10.40 9.930 10.10 360,204 -0.40(-3.81%)
Mar 27, 2025 10.24 10.68 10.20 10.50 177,679 +0.17(+1.65%)
Mar 26, 2025 10.36 10.49 10.11 10.33 252,172 -0.01(-0.10%)
Mar 25, 2025 10.63 10.74 10.29 10.34 398,666 -0.30(-2.82%)
Mar 24, 2025 10.03 10.75 9.930 10.64 451,265 +0.80(+8.13%)
Mar 21, 2025 9.590 10.11 9.550 9.840 406,134 +0.16(+1.65%)
Mar 20, 2025 9.790 10.20 9.600 9.680 376,861 -0.25(-2.52%)
Mar 19, 2025 9.710 10.06 9.600 9.930 380,042 +0.23(+2.37%)
Mar 18, 2025 9.520 9.830 9.510 9.700 202,160 -0.03(-0.31%)
Mar 17, 2025 9.990 10.16 9.690 9.730 382,424 -0.17(-1.72%)
Mar 14, 2025 8.880 10.03 8.700 9.900 657,070 +1.17(+13.40%)
Mar 13, 2025 8.470 8.840 8.340 8.730 581,922 +0.16(+1.87%)
Mar 12, 2025 8.800 8.980 8.160 8.570 576,077 -0.17(-1.95%)
Mar 11, 2025 9.000 9.740 8.640 8.740 941,542 +0.12(+1.39%)
Mar 10, 2025 9.470 9.500 8.590 8.620 487,387 -0.92(-9.64%)
Mar 07, 2025 9.060 9.570 8.980 9.540 286,426 +0.51(+5.65%)
Mar 06, 2025 8.900 9.060 8.750 9.030 229,417 -0.01(-0.11%)
Mar 05, 2025 9.100 9.200 8.830 9.040 299,021 -0.01(-0.11%)
Mar 04, 2025 8.980 9.210 8.565 9.050 412,102 -0.05(-0.55%)
Mar 03, 2025 9.750 9.750 8.990 9.100 586,352 -0.66(-6.76%)
Feb 28, 2025 9.580 9.840 9.500 9.760 224,128 +0.09(+0.93%)
Feb 27, 2025 9.960 9.986 9.600 9.670 390,798 -0.32(-3.20%)
Feb 26, 2025 9.640 10.02 9.590 9.990 340,163 +0.37(+3.85%)
Feb 25, 2025 9.970 10.16 9.620 9.620 392,365 -0.43(-4.28%)
Feb 24, 2025 10.26 10.31 9.910 10.05 280,454 -0.15(-1.47%)
Feb 21, 2025 10.60 10.70 10.12 10.20 306,255 -0.40(-3.77%)
Feb 20, 2025 10.80 10.87 10.45 10.60 269,669 -0.19(-1.76%)
Feb 19, 2025 11.00 11.06 10.70 10.79 274,570 -0.33(-2.97%)
Feb 18, 2025 11.15 11.25 10.91 11.12 490,120 +0.03(+0.27%)
Feb 14, 2025 11.00 11.16 10.70 11.09 253,267 +0.17(+1.56%)
Feb 13, 2025 11.29 11.30 10.90 10.92 273,034 -0.30(-2.67%)
Feb 12, 2025 10.88 11.28 10.83 11.22 276,630 +0.23(+2.09%)
Feb 11, 2025 10.75 11.40 10.55 10.99 295,514 +0.23(+2.14%)
Feb 10, 2025 10.93 10.96 10.55 10.76 244,619 -0.06(-0.55%)
Feb 07, 2025 11.15 11.15 10.81 10.82 318,816 -0.28(-2.52%)
Feb 06, 2025 11.16 11.16 10.86 11.10 253,836 +0.04(+0.36%)
Feb 05, 2025 11.21 11.25 10.95 11.06 189,190 -0.11(-0.98%)
Feb 04, 2025 11.07 11.24 10.90 11.17 458,233 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.