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 )

0.2908 -0.0232 (-7.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 3.550 3.620 3.380 3.580 1,936,179 +0.10(+2.87%)
Mar 30, 2022 3.730 3.730 3.460 3.480 2,033,679 -0.34(-8.90%)
Mar 29, 2022 3.760 3.920 3.530 3.820 2,003,498 +0.16(+4.37%)
Mar 28, 2022 3.650 3.940 3.450 3.660 3,615,331 -0.42(-10.29%)
Mar 25, 2022 4.010 4.160 3.900 4.080 818,416 +0.05(+1.24%)
Mar 24, 2022 4.190 4.190 4.000 4.030 467,369 -0.17(-4.05%)
Mar 23, 2022 4.200 4.270 4.000 4.200 539,186 -0.07(-1.64%)
Mar 22, 2022 4.350 4.420 4.190 4.270 511,514 -0.07(-1.61%)
Mar 21, 2022 4.230 4.450 4.140 4.340 680,633 +0.15(+3.58%)
Mar 18, 2022 4.040 4.220 3.940 4.190 864,705 +0.14(+3.46%)
Mar 17, 2022 4.070 4.195 4.000 4.050 477,833 -0.11(-2.64%)
Mar 16, 2022 3.980 4.225 3.980 4.160 572,395 +0.06(+1.46%)
Mar 15, 2022 3.760 4.160 3.760 4.100 766,770 +0.45(+12.33%)
Mar 14, 2022 3.910 3.940 3.540 3.650 596,421 -0.22(-5.68%)
Mar 11, 2022 4.130 4.340 3.825 3.870 613,953 -0.21(-5.15%)
Mar 10, 2022 3.870 4.100 3.780 4.080 789,994 +0.07(+1.75%)
Mar 09, 2022 3.880 4.170 3.820 4.010 493,873 +0.12(+3.08%)
Mar 08, 2022 4.270 4.500 3.630 3.890 1,224,405 -0.90(-18.79%)
Mar 07, 2022 5.010 5.070 4.770 4.790 510,866 -0.24(-4.77%)
Mar 04, 2022 5.260 5.265 5.002 5.030 249,513 -0.30(-5.63%)
Mar 03, 2022 5.490 5.640 5.250 5.330 299,582 -0.11(-2.02%)
Mar 02, 2022 5.350 5.720 5.350 5.440 464,035 +0.15(+2.84%)
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.