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 )

0.3140 +0.0140 (+4.67%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
Mar 01, 2022 5.500 5.500 5.280 5.290 225,595 -0.19(-3.47%)
Feb 28, 2022 5.300 5.500 5.300 5.480 306,370 +0.10(+1.86%)
Feb 25, 2022 5.340 5.430 5.210 5.380 216,040 +0.08(+1.51%)
Feb 24, 2022 4.860 5.335 4.771 5.300 365,919 +0.21(+4.13%)
Feb 23, 2022 5.480 5.500 5.080 5.090 390,519 -0.30(-5.57%)
Feb 22, 2022 5.540 5.600 5.300 5.390 282,264 -0.18(-3.23%)
Feb 18, 2022 5.570 0 -0.24(-4.13%)
Feb 17, 2022 5.800 5.940 5.770 5.810 189,335 -0.10(-1.69%)
Feb 16, 2022 6.070 6.070 5.840 5.910 160,873 -0.16(-2.64%)
Feb 15, 2022 5.890 6.110 5.870 6.070 188,019 +0.25(+4.30%)
Feb 14, 2022 5.790 6.010 5.770 5.820 236,166 +0.01(+0.17%)
Feb 11, 2022 5.930 6.040 5.720 5.810 288,876 -0.12(-2.02%)
Feb 10, 2022 6.010 6.180 5.930 5.930 382,253 -0.21(-3.42%)
Feb 09, 2022 6.200 6.290 6.030 6.140 257,167 +0.01(+0.16%)
Feb 08, 2022 5.930 6.170 5.860 6.130 191,387 +0.23(+3.90%)
Feb 07, 2022 5.880 5.970 5.740 5.900 239,287 +0.02(+0.34%)
Feb 04, 2022 5.820 5.920 5.620 5.880 193,621 +0.07(+1.20%)
Feb 03, 2022 5.770 5.810 184,533 -0.08(-1.36%)
Feb 02, 2022 6.030 6.030 5.700 5.890 277,999 -0.09(-1.51%)
Feb 01, 2022 6.030 6.130 5.820 5.980 357,702 -0.04(-0.66%)
Jan 31, 2022 5.550 6.020 6.020 311,013 +0.37(+6.55%)
Jan 28, 2022 5.400 5.650 5.375 5.650 289,263 +0.21(+3.86%)
Jan 27, 2022 5.620 5.720 5.390 5.440 309,861 -0.14(-2.51%)
Jan 26, 2022 5.920 5.980 5.530 5.580 313,288 -0.22(-3.79%)
Jan 25, 2022 5.770 5.910 5.620 5.800 281,312 +0.02(+0.35%)
Jan 24, 2022 5.550 5.810 5.340 5.780 463,901 +0.16(+2.85%)
Jan 21, 2022 5.670 5.915 5.570 5.620 476,970 -0.12(-2.09%)
Jan 20, 2022 6.080 6.160 5.710 5.740 334,509 -0.31(-5.12%)
Jan 19, 2022 6.180 6.240 6.040 6.050 250,956 -0.04(-0.66%)
Jan 18, 2022 6.050 6.240 6.000 6.090 400,025 -0.06(-0.98%)
Jan 14, 2022 6.150 0 -0.22(-3.45%)
Jan 13, 2022 6.450 6.540 6.350 6.370 310,965 -0.03(-0.47%)
Jan 12, 2022 6.670 6.700 6.350 6.400 327,868 -0.19(-2.88%)
Jan 11, 2022 6.510 6.630 6.340 6.590 444,948 +0.04(+0.61%)
Jan 10, 2022 6.630 6.665 6.340 6.550 466,970 -0.15(-2.24%)
Jan 07, 2022 6.770 6.890 6.655 6.700 387,925 -0.10(-1.47%)
Jan 06, 2022 6.840 6.970 6.750 6.800 287,102 -0.02(-0.29%)
Jan 05, 2022 7.340 7.360 6.800 6.820 446,107 -0.53(-7.21%)
Jan 04, 2022 7.230 7.450 7.190 7.350 484,986 +0.30(+4.26%)
Jan 03, 2022 6.930 7.190 6.900 7.050 348,645 +0.24(+3.52%)
Dec 31, 2021 6.720 6.840 6.620 6.810 746,026 +0.07(+1.04%)
Dec 30, 2021 6.650 6.980 6.640 6.740 430,160 +0.04(+0.60%)
Dec 29, 2021 7.000 7.000 6.650 6.700 516,855 +0.12(+1.82%)
Dec 28, 2021 6.720 6.830 6.542 6.580 512,489 -0.17(-2.52%)
Dec 27, 2021 6.660 6.840 6.540 6.750 371,965 +0.06(+0.90%)
Dec 23, 2021 6.660 6.810 6.560 6.690 305,492 +0.03(+0.45%)
Dec 22, 2021 6.660 6.790 6.560 6.660 305,684 +0.00(+0.00%)
Dec 21, 2021 6.500 6.690 6.480 6.660 533,545 +0.23(+3.58%)
Dec 20, 2021 6.450 6.520 6.240 6.430 704,857 -0.13(-1.98%)
Dec 17, 2021 6.730 7.138 6.530 6.560 3,392,266 -0.21(-3.10%)
Dec 16, 2021 7.220 7.560 6.705 6.770 761,248 -0.23(-3.29%)
Dec 15, 2021 7.000 7.150 6.740 7.000 982,109 +0.01(+0.14%)
Dec 14, 2021 6.900 7.360 6.850 6.990 439,121 +0.04(+0.58%)
Dec 13, 2021 7.320 7.560 6.885 6.950 490,963 -0.24(-3.34%)
Dec 10, 2021 7.270 7.740 7.160 7.190 352,979 -0.04(-0.55%)
Dec 09, 2021 7.250 7.620 7.230 7.230 316,031 -0.09(-1.23%)
Dec 08, 2021 7.280 7.452 7.160 7.320 300,065 +0.02(+0.27%)
Dec 07, 2021 7.400 7.510 7.060 7.300 623,394 +0.13(+1.81%)
Dec 06, 2021 6.860 7.360 6.865 7.170 974,335 +0.46(+6.86%)
Dec 03, 2021 6.940 7.070 6.560 6.710 608,039 -0.26(-3.73%)
Dec 02, 2021 6.710 7.160 6.529 6.970 685,014 +0.19(+2.80%)
Dec 01, 2021 7.100 7.230 6.770 6.780 1,049,003 -0.24(-3.42%)
Nov 30, 2021 7.180 8.070 6.850 7.020 1,767,736 -1.86(-20.95%)
Nov 29, 2021 9.740 9.740 8.840 8.880 631,370 -0.56(-5.93%)
Nov 26, 2021 9.370 9.460 8.850 9.440 410,559 -0.40(-4.07%)
Nov 24, 2021 9.320 9.948 9.320 9.840 561,371 +0.41(+4.35%)
Nov 23, 2021 10.22 10.22 9.370 9.430 407,574 -0.73(-7.19%)
Nov 22, 2021 10.30 10.44 9.910 10.16 333,831 -0.09(-0.88%)
Nov 19, 2021 10.37 10.50 10.14 10.25 601,311 -0.20(-1.91%)
Nov 18, 2021 10.46 10.55 10.41 10.45 490,597 +0.08(+0.77%)
Nov 17, 2021 10.40 10.58 10.26 10.37 163,342 -0.10(-0.96%)
Nov 16, 2021 10.32 10.52 10.25 10.47 249,943 +0.13(+1.26%)
Nov 15, 2021 10.57 10.64 10.01 10.34 526,515 -0.10(-0.96%)
Nov 12, 2021 10.60 10.60 10.29 10.44 278,918 -0.02(-0.19%)
Nov 11, 2021 10.61 10.71 10.41 10.46 209,802 +0.03(+0.29%)
Nov 10, 2021 10.75 10.43 215,971 -0.27(-2.52%)
Nov 09, 2021 10.76 11.01 10.65 10.70 289,327 -0.11(-1.02%)
Nov 08, 2021 10.56 10.91 10.44 10.81 413,092 +0.25(+2.37%)
Nov 05, 2021 10.34 10.71 10.23 10.56 309,819 +0.33(+3.23%)
Nov 04, 2021 10.52 10.54 10.06 10.23 260,774 -0.24(-2.29%)
Nov 03, 2021 10.01 10.84 10.00 10.47 405,737 +0.48(+4.80%)
Nov 02, 2021 10.74 10.74 9.370 9.990 1,235,252 -0.90(-8.26%)
Nov 01, 2021 10.43 11.11 10.38 10.89 310,776 +0.51(+4.91%)
Oct 29, 2021 10.42 10.53 10.27 10.38 229,977 -0.12(-1.14%)
Oct 28, 2021 10.23 10.59 10.15 10.50 271,959 +0.20(+1.94%)
Oct 27, 2021 10.53 10.53 9.930 10.30 447,456 -0.21(-2.00%)
Oct 26, 2021 10.42 10.51 210,295 +0.05(+0.48%)
Oct 25, 2021 10.03 10.55 10.03 10.46 316,229 +0.48(+4.81%)
Oct 22, 2021 10.51 10.51 9.900 9.980 346,847 -0.45(-4.31%)
Oct 21, 2021 10.46 10.76 10.32 10.43 444,976 -0.02(-0.19%)
Oct 20, 2021 10.44 10.73 10.34 10.45 198,669 -0.06(-0.57%)
Oct 19, 2021 10.75 10.75 10.32 10.51 262,073 -0.03(-0.28%)
Oct 18, 2021 10.55 10.76 10.35 10.54 345,525 -0.02(-0.19%)
Oct 15, 2021 11.15 11.33 10.54 10.56 349,498 -0.39(-3.56%)
Oct 14, 2021 11.21 11.21 10.81 10.95 382,332 -0.10(-0.90%)
Oct 13, 2021 11.18 11.34 10.67 11.05 291,203 -0.19(-1.69%)
Oct 12, 2021 11.19 11.79 11.02 11.24 509,136 +0.14(+1.26%)
Oct 11, 2021 11.83 11.83 11.07 11.10 428,707 -0.75(-6.33%)
Oct 08, 2021 11.82 12.01 11.69 11.85 419,268 +0.03(+0.25%)
Oct 07, 2021 11.26 11.97 11.26 11.82 818,517 +0.62(+5.54%)
Oct 06, 2021 10.60 11.24 10.48 11.20 726,105 +0.74(+7.07%)
Oct 05, 2021 10.25 10.62 10.18 10.46 275,391 +0.23(+2.25%)
Oct 04, 2021 10.09 10.39 9.931 10.23 334,733 +0.08(+0.79%)
Oct 01, 2021 10.12 10.38 9.910 10.15 845,780 +0.16(+1.60%)
Sep 30, 2021 10.19 10.34 9.970 9.990 425,460 -0.30(-2.92%)
Sep 29, 2021 10.45 10.47 10.00 10.29 275,770 -0.10(-0.96%)
Sep 28, 2021 10.65 10.68 10.38 10.39 284,513 -0.41(-3.80%)
Sep 27, 2021 10.60 11.02 10.60 10.80 264,173 +0.21(+1.98%)
Sep 24, 2021 10.65 10.81 10.44 10.59 224,784 -0.21(-1.94%)
Sep 23, 2021 10.74 10.85 10.52 10.80 242,466 +0.14(+1.31%)
Sep 22, 2021 10.23 10.69 10.10 10.66 305,667 +0.53(+5.23%)
Sep 21, 2021 9.900 10.33 9.630 10.13 313,587 +0.36(+3.68%)
Sep 20, 2021 10.56 10.65 9.595 9.770 450,913 -1.17(-10.69%)
Sep 17, 2021 11.09 11.20 10.84 10.94 1,278,850 -0.12(-1.08%)
Sep 16, 2021 10.62 11.40 10.58 11.06 707,580 +0.74(+7.17%)
Sep 15, 2021 10.32 10.64 10.21 10.32 376,291 +0.00(+0.00%)
Sep 14, 2021 10.41 10.80 10.19 10.32 530,227 +0.32(+3.20%)
Sep 13, 2021 9.970 10.13 9.730 10.00 284,379 +0.05(+0.50%)
Sep 10, 2021 10.10 10.21 9.910 9.950 303,569 -0.09(-0.90%)
Sep 09, 2021 10.34 10.37 10.01 10.04 382,382 -0.33(-3.18%)
Sep 08, 2021 10.31 10.60 10.06 10.37 768,455 -0.06(-0.58%)
Sep 07, 2021 10.07 10.50 10.04 10.43 601,460 +0.46(+4.61%)
Sep 03, 2021 9.350 10.20 9.275 9.970 815,531 +0.61(+6.52%)
Sep 02, 2021 8.690 9.670 8.677 9.360 1,123,040 +1.10(+13.32%)
Sep 01, 2021 8.200 8.540 8.070 8.260 467,971 +0.10(+1.23%)
Aug 31, 2021 7.980 8.290 7.800 8.160 311,875 +0.25(+3.16%)
Aug 30, 2021 8.300 8.300 7.840 7.910 266,540 -0.40(-4.81%)
Aug 27, 2021 7.970 8.440 7.970 8.310 428,526 +0.33(+4.14%)
Aug 26, 2021 8.020 8.100 7.810 7.980 274,475 -0.01(-0.13%)
Aug 25, 2021 8.040 8.100 7.885 7.990 256,111 +0.05(+0.63%)
Aug 24, 2021 7.950 8.040 7.800 7.940 324,329 +0.20(+2.58%)
Aug 23, 2021 7.840 7.950 7.720 7.740 252,738 +0.01(+0.13%)
Aug 20, 2021 7.280 7.770 7.220 7.730 362,114 +0.43(+5.89%)
Aug 19, 2021 7.700 7.695 7.120 7.300 462,567 -0.24(-3.18%)
Aug 18, 2021 7.140 7.665 7.120 7.540 435,870 +0.44(+6.20%)
Aug 17, 2021 7.220 7.370 6.935 7.100 394,425 -0.24(-3.27%)
Aug 16, 2021 7.390 7.490 7.210 7.340 310,345 -0.13(-1.74%)
Aug 13, 2021 7.730 7.730 7.430 7.470 268,991 -0.28(-3.61%)
Aug 12, 2021 7.800 7.860 7.650 7.750 189,787 -0.03(-0.39%)
Aug 11, 2021 7.860 7.860 7.510 7.780 312,531 -0.09(-1.14%)
Aug 10, 2021 7.930 8.060 7.820 7.870 230,411 -0.04(-0.51%)
Aug 09, 2021 8.060 8.170 7.890 7.910 197,705 -0.17(-2.10%)
Aug 06, 2021 8.070 8.265 8.000 8.080 262,050 +0.10(+1.25%)
Aug 05, 2021 7.730 8.110 7.730 7.980 360,221 +0.29(+3.77%)
Aug 04, 2021 7.830 7.930 7.470 7.690 410,386 -0.27(-3.39%)
Aug 03, 2021 8.280 8.390 7.670 7.960 692,842 -0.23(-2.81%)
Aug 02, 2021 8.440 8.620 8.110 8.190 494,802 -0.16(-1.92%)
Jul 30, 2021 8.170 8.480 8.060 8.350 396,959 +0.06(+0.72%)
Jul 29, 2021 8.140 8.540 8.080 8.290 566,830 +0.21(+2.60%)
Jul 28, 2021 8.200 8.400 7.905 8.080 313,941 -0.09(-1.10%)
Jul 27, 2021 8.600 8.680 8.100 8.170 315,830 -0.43(-5.00%)
Jul 26, 2021 8.570 8.990 8.560 8.600 271,987 +0.08(+0.94%)
Jul 23, 2021 8.830 9.050 8.510 8.520 298,729 -0.25(-2.85%)
Jul 22, 2021 9.050 9.100 8.740 8.770 256,136 -0.21(-2.34%)
Jul 21, 2021 8.770 9.380 8.758 8.980 409,965 +0.29(+3.34%)
Jul 20, 2021 8.600 8.750 8.430 8.690 458,520 +0.09(+1.05%)
Jul 19, 2021 8.310 8.750 8.090 8.600 632,177 -0.14(-1.60%)
Jul 16, 2021 8.680 9.290 8.680 8.740 523,424 +0.01(+0.11%)
Jul 15, 2021 8.650 8.740 8.330 8.730 755,004 +0.02(+0.23%)
Jul 14, 2021 9.030 9.250 8.670 8.710 395,665 -0.26(-2.90%)
Jul 13, 2021 8.580 9.030 8.390 8.970 460,525 +0.31(+3.58%)
Jul 12, 2021 8.500 8.660 8.230 8.660 376,292 +0.12(+1.41%)
Jul 09, 2021 8.480 8.650 8.365 8.540 347,587 +0.23(+2.77%)
Jul 08, 2021 8.010 8.380 7.770 8.310 546,413 +0.00(+0.00%)
Jul 07, 2021 8.100 8.670 8.070 8.310 826,226 +0.09(+1.09%)
Jul 06, 2021 8.630 9.090 8.050 8.220 1,355,576 -0.25(-2.95%)
Jul 02, 2021 7.330 8.840 7.180 8.470 2,637,149 +1.17(+16.03%)
Jul 01, 2021 7.350 7.560 7.150 7.300 1,059,483 +0.09(+1.25%)
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.