Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7242 +0.0329 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.