Indicators

Barnes & Noble Education Inc C (NY: BNED )

0.3529 +0.0529 (+17.63%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.950	5.100	4.910	5.040	127,000	+0.14(+2.86%)
Nov 27, 2019	4.990	5.060	4.820	4.900	150,100	-0.10(-2.00%)
Nov 26, 2019	4.900	5.070	4.887	5.000	331,883	+0.09(+1.83%)
Nov 25, 2019	4.500	4.930	4.450	4.910	392,971	+0.51(+11.59%)
Nov 22, 2019	4.450	4.450	4.340	4.400	290,700	+0.01(+0.23%)
Nov 21, 2019	4.400	4.455	4.320	4.390	295,982	-0.05(-1.13%)
Nov 20, 2019	4.660	4.700	4.430	4.440	532,796	-0.28(-5.93%)
Nov 19, 2019	4.760	5.030	4.690	4.720	640,285	+0.00(+0.00%)
Nov 18, 2019	4.620	4.760	4.560	4.720	426,951	+0.07(+1.51%)
Nov 15, 2019	4.420	4.710	4.350	4.650	556,000	+0.28(+6.41%)
Nov 14, 2019	4.270	4.380	4.250	4.370	205,385	+0.11(+2.58%)
Nov 13, 2019	4.320	4.320	4.170	4.260	218,353	-0.08(-1.84%)
Nov 12, 2019	4.250	4.350	4.150	4.340	287,679	+0.11(+2.60%)
Nov 11, 2019	4.310	4.370	4.210	4.230	258,053	-0.09(-2.08%)
Nov 08, 2019	4.310	4.505	4.190	4.320	663,800	+0.01(+0.23%)
Nov 07, 2019	4.230	4.350	4.160	4.310	263,092	+0.15(+3.61%)
Nov 06, 2019	4.220	4.290	4.120	4.160	405,284	-0.04(-0.95%)
Nov 05, 2019	4.110	4.360	4.105	4.200	408,783	+0.14(+3.45%)
Nov 04, 2019	3.920	4.130	3.920	4.060	373,905	+0.15(+3.84%)

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.