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 )

9.790 -1.520 (-13.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 237.00 263.00 237.00 258.00 2,729 +14.00(+5.74%)
Sep 29, 2020 255.00 256.00 243.00 244.00 2,212 -11.00(-4.31%)
Sep 28, 2020 241.00 256.00 241.00 255.00 2,127 +9.00(+3.66%)
Sep 25, 2020 235.00 249.00 233.03 246.00 1,634 +11.00(+4.68%)
Sep 24, 2020 244.00 253.00 234.00 235.00 2,219 -12.00(-4.86%)
Sep 23, 2020 247.00 270.00 245.00 247.00 4,196 +1.00(+0.41%)
Sep 22, 2020 238.00 249.00 232.00 246.00 3,659 +6.00(+2.50%)
Sep 21, 2020 217.00 250.00 207.00 240.00 7,964 +21.00(+9.59%)
Sep 18, 2020 224.00 225.00 207.50 219.00 21,495 -6.00(-2.67%)
Sep 17, 2020 227.00 227.50 213.00 225.00 4,616 -3.00(-1.32%)
Sep 16, 2020 228.00 231.00 218.00 228.00 4,513 +0.00(+0.00%)
Sep 15, 2020 238.00 238.00 223.00 228.00 5,358 -10.00(-4.20%)
Sep 14, 2020 257.00 260.50 235.00 238.00 6,042 -19.00(-7.39%)
Sep 11, 2020 260.00 260.00 244.00 257.00 4,692 -4.00(-1.53%)
Sep 10, 2020 270.00 274.00 261.00 261.00 7,487 -12.00(-4.40%)
Sep 09, 2020 271.00 276.00 264.00 273.00 4,185 +7.00(+2.63%)
Sep 08, 2020 245.00 280.00 241.00 266.00 9,233 +21.00(+8.57%)
Sep 04, 2020 232.00 270.00 228.00 245.00 13,752 +19.00(+8.41%)
Sep 03, 2020 199.00 227.00 196.00 226.00 7,999 -5.00(-2.16%)
Sep 02, 2020 229.00 235.00 219.00 231.00 4,857 -1.00(-0.43%)
Sep 01, 2020 228.00 236.00 221.00 232.00 2,937 +4.00(+1.75%)
Aug 31, 2020 241.00 245.00 228.00 228.00 5,884 -13.00(-5.39%)
Aug 28, 2020 235.00 245.00 231.00 241.00 4,320 +3.00(+1.26%)
Aug 27, 2020 235.00 241.00 233.08 238.00 1,694 +5.00(+2.15%)
Aug 26, 2020 236.00 245.00 231.00 233.00 3,401 +1.00(+0.43%)
Aug 25, 2020 236.00 247.00 228.00 232.00 4,990 -4.00(-1.69%)
Aug 24, 2020 222.00 237.00 219.00 236.00 6,117 +9.00(+3.96%)
Aug 21, 2020 229.00 232.35 218.00 227.00 5,526 -4.00(-1.73%)
Aug 20, 2020 224.00 235.00 224.00 231.00 3,483 +3.00(+1.32%)
Aug 19, 2020 224.00 233.00 221.00 228.00 2,998 -1.00(-0.44%)
Aug 18, 2020 230.00 235.00 221.00 229.00 4,017 -4.00(-1.72%)
Aug 17, 2020 236.00 236.00 226.00 233.00 2,908 -3.00(-1.27%)
Aug 14, 2020 226.00 240.00 226.00 236.00 3,555 +6.00(+2.61%)
Aug 13, 2020 228.00 233.00 225.00 230.00 2,030 +0.00(+0.00%)
Aug 12, 2020 234.00 239.00 218.00 230.00 4,106 -2.00(-0.86%)
Aug 11, 2020 232.00 239.00 225.00 232.00 4,537 +8.00(+3.57%)
Aug 10, 2020 225.00 237.00 221.00 224.00 4,515 +0.00(+0.00%)
Aug 07, 2020 214.00 229.00 214.00 224.00 2,416 +7.00(+3.23%)
Aug 06, 2020 225.00 225.00 206.00 217.00 5,385 -8.00(-3.56%)
Aug 05, 2020 215.00 230.00 210.00 225.00 9,774 +14.00(+6.64%)
Aug 04, 2020 200.00 220.00 199.00 211.00 7,391 +11.00(+5.50%)
Aug 03, 2020 212.00 214.00 195.00 200.00 4,177 -12.00(-5.66%)
Jul 31, 2020 201.00 212.00 193.00 212.00 7,409 +9.00(+4.43%)
Jul 30, 2020 204.00 208.00 196.00 203.00 3,297 -5.00(-2.40%)
Jul 29, 2020 194.00 212.50 191.00 208.00 5,174 +15.00(+7.77%)
Jul 28, 2020 198.00 202.00 191.00 193.00 4,596 -8.00(-3.98%)
Jul 27, 2020 210.00 211.00 198.00 201.00 4,425 -10.00(-4.74%)
Jul 24, 2020 212.00 214.50 205.00 211.00 3,685 -5.00(-2.31%)
Jul 23, 2020 207.00 222.00 207.00 216.00 6,376 +1.00(+0.47%)
Jul 22, 2020 211.00 218.00 209.00 215.00 4,329 -2.00(-0.92%)
Jul 21, 2020 221.00 222.00 201.00 217.00 13,569 -2.00(-0.91%)
Jul 20, 2020 247.00 247.00 213.00 219.00 16,695 -32.00(-12.75%)
Jul 17, 2020 268.00 283.00 246.00 251.00 32,429 +31.00(+14.09%)
Jul 16, 2020 226.00 227.00 206.00 220.00 11,401 -9.00(-3.93%)
Jul 15, 2020 191.00 246.00 189.00 229.00 22,558 +49.00(+27.22%)
Jul 14, 2020 205.00 205.00 175.00 180.00 10,358 -23.00(-11.33%)
Jul 13, 2020 250.00 250.00 199.00 203.00 15,711 -40.00(-16.46%)
Jul 10, 2020 189.00 272.00 187.00 243.00 24,580 +56.00(+29.95%)
Jul 09, 2020 189.00 189.00 180.00 187.00 5,889 +2.00(+1.08%)
Jul 08, 2020 175.00 192.50 174.00 185.00 6,389 +9.00(+5.11%)
Jul 07, 2020 179.00 184.00 171.00 176.00 3,874 -3.00(-1.68%)
Jul 06, 2020 193.00 194.70 171.00 179.00 6,235 -12.00(-6.28%)
Jul 02, 2020 173.00 196.50 171.00 191.00 18,071 +18.00(+10.40%)
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.