Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.4500 +0.2700 (+150.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.