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 )

0.2361 -0.0066 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 1.590 1.600 1.560 1.560 158,806 -0.03(-1.89%)
Apr 27, 2023 1.540 1.600 1.500 1.590 203,149 +0.09(+6.00%)
Apr 26, 2023 1.420 1.600 1.420 1.500 308,223 +0.04(+2.74%)
Apr 25, 2023 1.430 1.510 1.430 1.460 381,794 -0.01(-0.68%)
Apr 24, 2023 1.450 1.490 1.400 1.470 159,432 +0.04(+2.80%)
Apr 21, 2023 1.480 1.517 1.410 1.430 261,181 -0.05(-3.38%)
Apr 20, 2023 1.550 1.555 1.480 1.480 205,183 -0.08(-5.13%)
Apr 19, 2023 1.550 1.590 1.510 1.560 283,892 +0.00(+0.00%)
Apr 18, 2023 1.550 1.575 1.510 1.560 137,666 -0.02(-1.27%)
Apr 17, 2023 1.540 1.580 1.480 1.580 282,230 +0.04(+2.60%)
Apr 14, 2023 1.590 1.630 1.540 1.540 148,150 -0.08(-4.94%)
Apr 13, 2023 1.550 1.620 1.500 1.620 256,757 +0.05(+3.18%)
Apr 12, 2023 1.610 1.660 1.560 1.570 135,121 -0.02(-1.26%)
Apr 11, 2023 1.580 1.605 1.550 1.590 122,125 +0.01(+0.63%)
Apr 10, 2023 1.590 1.610 1.540 1.580 180,281 +0.02(+1.28%)
Apr 06, 2023 1.460 1.570 1.420 1.560 388,084 +0.09(+6.12%)
Apr 05, 2023 1.430 1.480 1.385 1.470 545,310 +0.01(+0.68%)
Apr 04, 2023 1.480 1.490 1.420 1.460 355,069 -0.02(-1.35%)
Apr 03, 2023 1.540 1.540 1.480 1.480 150,845 -0.04(-2.63%)
Mar 31, 2023 1.550 1.590 1.500 1.520 242,380 -0.03(-1.94%)
Mar 30, 2023 1.540 1.590 1.525 1.550 237,973 +0.00(+0.00%)
Mar 29, 2023 1.510 1.550 1.495 1.550 248,322 +0.03(+1.97%)
Mar 28, 2023 1.540 1.545 1.490 1.520 320,316 -0.02(-1.30%)
Mar 27, 2023 1.580 1.610 1.535 1.540 354,324 -0.01(-0.65%)
Mar 24, 2023 1.570 1.620 1.550 1.550 348,617 -0.07(-4.32%)
Mar 23, 2023 1.690 1.710 1.600 1.620 290,771 -0.07(-4.14%)
Mar 22, 2023 1.870 1.870 1.690 1.690 455,125 +0.01(+0.60%)
Mar 21, 2023 1.630 1.680 1.600 1.680 313,732 +0.06(+3.70%)
Mar 20, 2023 1.680 1.740 1.570 1.620 354,551 -0.03(-1.82%)
Mar 17, 2023 1.770 1.775 1.640 1.650 2,642,462 -0.15(-8.33%)
Mar 16, 2023 1.790 1.840 1.785 1.800 291,945 -0.01(-0.55%)
Mar 15, 2023 1.960 1.960 1.780 1.810 582,636 -0.21(-10.40%)
Mar 14, 2023 1.860 2.100 1.794 2.020 1,453,315 +0.17(+9.19%)
Mar 13, 2023 1.820 2.080 1.770 1.850 1,722,984 +0.01(+0.54%)
Mar 10, 2023 2.080 2.500 1.780 1.840 17,419,024 +0.12(+6.98%)
Mar 09, 2023 1.820 1.823 1.590 1.720 1,316,362 -0.06(-3.37%)
Mar 08, 2023 2.030 2.030 1.750 1.780 525,281 -0.20(-10.10%)
Mar 07, 2023 1.890 1.990 1.820 1.980 245,522 +0.10(+5.32%)
Mar 06, 2023 1.920 1.960 1.820 1.880 546,894 -0.01(-0.53%)
Mar 03, 2023 1.960 1.960 1.880 1.890 295,233 -0.05(-2.58%)
Mar 02, 2023 1.960 2.020 1.915 1.940 134,098 -0.03(-1.52%)
Mar 01, 2023 2.060 2.105 1.930 1.970 188,074 -0.09(-4.37%)
Feb 28, 2023 2.140 2.165 2.010 2.060 277,207 -0.08(-3.74%)
Feb 27, 2023 2.190 2.190 2.110 2.140 100,027 -0.02(-0.93%)
Feb 24, 2023 2.150 2.175 2.101 2.160 113,933 -0.05(-2.26%)
Feb 23, 2023 2.230 2.230 2.155 2.210 93,791 +0.02(+0.91%)
Feb 22, 2023 2.260 2.270 2.150 2.190 218,676 -0.06(-2.67%)
Feb 21, 2023 2.400 2.400 2.225 2.250 142,595 -0.16(-6.64%)
Feb 17, 2023 2.390 2.435 2.380 2.410 108,654 +0.00(+0.00%)
Feb 16, 2023 2.480 2.485 2.395 2.410 151,076 -0.08(-3.21%)
Feb 15, 2023 2.430 2.520 2.400 2.490 335,637 +0.04(+1.63%)
Feb 14, 2023 2.380 2.460 2.305 2.450 275,852 +0.05(+2.08%)
Feb 13, 2023 2.310 2.400 2.250 2.400 154,997 +0.10(+4.35%)
Feb 10, 2023 2.320 2.360 2.280 2.300 163,969 -0.03(-1.29%)
Feb 09, 2023 2.390 2.500 2.320 2.330 206,782 -0.04(-1.69%)
Feb 08, 2023 2.350 2.450 2.320 2.370 256,972 +0.04(+1.72%)
Feb 07, 2023 2.330 2.375 2.260 2.330 168,708 +0.03(+1.30%)
Feb 06, 2023 2.200 2.310 2.180 2.300 175,966 +0.08(+3.60%)
Feb 03, 2023 2.260 2.320 2.210 2.220 292,427 -0.07(-3.06%)
Feb 02, 2023 2.320 2.400 2.280 2.290 321,815 -0.01(-0.43%)
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.