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 )

0.1989 -0.0086 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 1.110 1.140 1.090 1.110 61,824 +0.01(+0.91%)
Nov 29, 2023 1.110 1.180 1.100 1.100 123,561 -0.03(-2.65%)
Nov 28, 2023 1.140 1.190 1.110 1.130 222,815 -0.04(-3.42%)
Nov 27, 2023 1.190 1.260 1.161 1.170 162,745 -0.05(-4.10%)
Nov 24, 2023 1.200 1.290 1.200 1.220 49,617 -0.01(-0.81%)
Nov 22, 2023 1.250 1.290 1.210 1.230 73,278 -0.03(-2.38%)
Nov 21, 2023 1.250 1.300 1.245 1.260 46,567 +0.01(+0.80%)
Nov 20, 2023 1.290 1.330 1.237 1.250 113,990 -0.07(-5.30%)
Nov 17, 2023 1.320 1.400 1.290 1.320 176,505 +0.03(+2.33%)
Nov 16, 2023 1.300 1.330 1.268 1.290 74,994 -0.01(-0.77%)
Nov 15, 2023 1.250 1.340 1.230 1.300 247,211 -0.01(-0.76%)
Nov 14, 2023 1.220 1.350 1.210 1.310 578,035 +0.14(+11.97%)
Nov 13, 2023 1.090 1.210 1.080 1.170 180,448 +0.05(+4.46%)
Nov 10, 2023 1.110 1.130 1.075 1.120 116,166 +0.00(+0.00%)
Nov 09, 2023 1.140 1.160 1.050 1.120 238,672 -0.02(-1.75%)
Nov 08, 2023 1.170 1.180 1.124 1.140 57,127 +0.00(+0.00%)
Nov 07, 2023 1.080 1.180 1.070 1.140 166,264 +0.06(+5.56%)
Nov 06, 2023 1.070 1.130 1.060 1.080 93,700 -0.01(-0.92%)
Nov 03, 2023 1.050 1.120 1.050 1.090 275,576 +0.05(+4.81%)
Nov 02, 2023 1.020 1.060 0.9647 1.040 127,585 +0.03(+2.97%)
Nov 01, 2023 1.000 1.020 0.9408 1.010 241,665 -0.01(-0.98%)
Oct 31, 2023 1.010 1.050 0.9900 1.020 270,197 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.050 0.9600 1.030 378,732 +0.06(+6.13%)
Oct 27, 2023 0.9999 1.010 0.9400 0.9705 236,189 +0.03(+3.24%)
Oct 26, 2023 1.010 1.020 0.8700 0.9400 401,157 -0.09(-8.74%)
Oct 25, 2023 1.020 1.040 0.9800 1.030 407,739 +0.02(+1.98%)
Oct 24, 2023 1.000 1.010 0.9716 1.010 203,333 +0.04(+4.12%)
Oct 23, 2023 0.9100 0.9900 0.9070 0.9700 269,993 +0.04(+3.89%)
Oct 20, 2023 0.9006 0.9400 0.8757 0.9337 284,490 +0.03(+3.68%)
Oct 19, 2023 0.9200 0.9400 0.8700 0.9006 211,239 -0.00(-0.41%)
Oct 18, 2023 0.9000 0.9180 0.8600 0.9043 253,283 +0.04(+4.42%)
Oct 17, 2023 0.8100 0.9000 0.8100 0.8660 221,403 +0.03(+4.19%)
Oct 16, 2023 0.8100 0.8700 0.7900 0.8312 346,543 +0.04(+5.07%)
Oct 13, 2023 0.8100 0.8100 0.7900 0.7911 198,859 +0.00(+0.18%)
Oct 12, 2023 0.8520 0.8520 0.7500 0.7897 356,813 -0.05(-6.07%)
Oct 11, 2023 0.9200 0.9345 0.8277 0.8407 365,856 -0.04(-4.47%)
Oct 10, 2023 0.8900 0.9384 0.8703 0.8800 322,557 -0.02(-2.06%)
Oct 09, 2023 0.9550 0.9799 0.8800 0.8985 467,986 -0.06(-5.96%)
Oct 06, 2023 1.000 1.000 0.9300 0.9554 534,667 -0.05(-5.41%)
Oct 05, 2023 1.030 1.040 0.9700 1.010 96,729 +0.01(+1.00%)
Oct 04, 2023 0.9900 1.010 0.9701 1.000 106,457 +0.01(+1.01%)
Oct 03, 2023 1.030 1.050 0.9703 0.9900 250,409 -0.06(-5.71%)
Oct 02, 2023 1.060 1.080 1.010 1.050 147,844 -0.04(-3.67%)
Sep 29, 2023 1.100 1.110 1.040 1.090 185,949 +0.02(+1.87%)
Sep 28, 2023 1.100 1.110 1.050 1.070 132,662 -0.04(-3.60%)
Sep 27, 2023 1.150 1.170 1.044 1.110 138,184 -0.05(-4.31%)
Sep 26, 2023 1.030 1.160 1.030 1.160 218,830 +0.10(+9.43%)
Sep 25, 2023 1.070 1.080 1.030 1.060 155,561 -0.05(-4.50%)
Sep 22, 2023 1.060 1.110 1.030 1.110 92,858 +0.06(+5.71%)
Sep 21, 2023 1.100 1.110 1.020 1.050 179,801 -0.09(-7.89%)
Sep 20, 2023 1.110 1.200 1.100 1.140 370,303 +0.03(+2.70%)
Sep 19, 2023 1.060 1.140 1.030 1.110 335,753 +0.03(+2.78%)
Sep 18, 2023 1.000 1.180 0.9426 1.080 345,760 +0.14(+14.89%)
Sep 15, 2023 1.050 1.050 0.9300 0.9400 400,920 -0.10(-9.62%)
Sep 14, 2023 0.9900 1.060 0.9682 1.040 218,337 +0.04(+4.00%)
Sep 13, 2023 0.9600 1.056 0.8700 1.000 479,453 +0.02(+2.04%)
Sep 12, 2023 1.040 1.060 0.9800 0.9800 678,338 -0.06(-5.77%)
Sep 11, 2023 1.090 1.090 1.020 1.040 571,582 -0.08(-7.14%)
Sep 08, 2023 1.140 1.140 1.060 1.120 261,498 -0.03(-2.61%)
Sep 07, 2023 1.150 1.170 1.045 1.150 720,626 -0.03(-2.54%)
Sep 06, 2023 1.300 1.330 1.150 1.180 401,659 -0.03(-2.48%)
Sep 05, 2023 1.230 1.250 1.180 1.210 301,571 -0.02(-1.63%)
Sep 01, 2023 1.290 1.310 1.220 1.230 155,093 -0.04(-3.15%)
Aug 31, 2023 1.340 1.340 1.270 1.270 146,295 -0.04(-3.05%)
Aug 30, 2023 1.390 1.430 1.310 1.310 135,676 -0.06(-4.38%)
Aug 29, 2023 1.300 1.399 1.288 1.370 330,228 +0.13(+10.48%)
Aug 28, 2023 1.270 1.300 1.220 1.240 333,344 -0.05(-3.88%)
Aug 25, 2023 1.290 1.335 1.250 1.290 151,496 +0.02(+1.57%)
Aug 24, 2023 1.340 1.370 1.270 1.270 182,463 -0.08(-5.93%)
Aug 23, 2023 1.370 1.400 1.345 1.350 186,645 -0.01(-0.74%)
Aug 22, 2023 1.410 1.410 1.350 1.360 104,279 +0.00(+0.00%)
Aug 21, 2023 1.400 1.435 1.320 1.360 153,012 -0.04(-2.86%)
Aug 18, 2023 1.470 1.520 1.390 1.400 182,720 -0.07(-4.76%)
Aug 17, 2023 1.490 1.540 1.430 1.470 161,018 +0.00(+0.00%)
Aug 16, 2023 1.530 1.580 1.450 1.470 240,912 -0.07(-4.55%)
Aug 15, 2023 1.630 1.630 1.520 1.540 235,867 -0.12(-7.23%)
Aug 14, 2023 1.630 1.685 1.580 1.660 227,286 +0.02(+1.22%)
Aug 11, 2023 1.560 1.680 1.560 1.640 246,946 +0.05(+3.14%)
Aug 10, 2023 1.590 1.630 1.560 1.590 151,756 +0.03(+1.92%)
Aug 09, 2023 1.610 1.670 1.555 1.560 357,764 -0.05(-3.11%)
Aug 08, 2023 1.570 1.630 1.500 1.610 364,288 +0.03(+1.90%)
Aug 07, 2023 1.680 1.680 1.580 1.580 304,897 -0.06(-3.66%)
Aug 04, 2023 1.650 1.730 1.530 1.640 621,473 +0.00(+0.00%)
Aug 03, 2023 1.550 1.705 1.510 1.640 1,204,896 +0.11(+7.19%)
Aug 02, 2023 1.480 1.540 1.370 1.530 535,422 +0.05(+3.38%)
Aug 01, 2023 1.380 1.500 1.340 1.480 574,630 +0.01(+0.68%)
Jul 31, 2023 1.420 1.540 1.320 1.470 4,064,091 +0.22(+17.60%)
Jul 28, 2023 1.280 1.280 1.210 1.250 745,240 -0.01(-0.79%)
Jul 27, 2023 1.280 1.320 1.240 1.260 315,613 -0.02(-1.56%)
Jul 26, 2023 1.390 1.430 1.245 1.280 562,288 -0.08(-5.88%)
Jul 25, 2023 1.280 1.380 1.270 1.360 428,640 +0.07(+5.43%)
Jul 24, 2023 1.280 1.340 1.260 1.290 325,857 -0.03(-2.27%)
Jul 21, 2023 1.210 1.345 1.210 1.320 722,680 +0.08(+6.45%)
Jul 20, 2023 1.240 1.250 1.180 1.240 278,956 +0.01(+0.81%)
Jul 19, 2023 1.220 1.288 1.210 1.230 278,372 +0.01(+0.82%)
Jul 18, 2023 1.250 1.320 1.212 1.220 497,545 -0.05(-3.94%)
Jul 17, 2023 1.600 1.600 1.250 1.270 1,154,911 -0.32(-20.13%)
Jul 14, 2023 1.510 1.670 1.385 1.590 991,630 +0.05(+3.25%)
Jul 13, 2023 1.650 1.660 1.400 1.540 888,843 -0.12(-7.23%)
Jul 12, 2023 1.720 1.780 1.630 1.660 420,721 +0.03(+1.84%)
Jul 11, 2023 1.740 1.780 1.555 1.630 774,543 -0.15(-8.43%)
Jul 10, 2023 2.030 2.140 1.750 1.780 978,034 -0.26(-12.75%)
Jul 07, 2023 2.020 2.150 1.950 2.040 1,363,347 -0.02(-0.97%)
Jul 06, 2023 1.610 2.240 1.610 2.060 5,666,164 +0.42(+25.61%)
Jul 05, 2023 1.590 1.730 1.450 1.640 1,368,646 +0.02(+1.23%)
Jul 03, 2023 1.280 1.670 1.260 1.620 2,083,990 +0.36(+28.57%)
Jun 30, 2023 1.240 1.260 1.200 1.260 254,339 +0.02(+1.61%)
Jun 29, 2023 1.130 1.250 1.130 1.240 160,848 +0.08(+6.90%)
Jun 28, 2023 1.170 1.170 1.100 1.160 271,012 -0.02(-1.69%)
Jun 27, 2023 1.210 1.210 1.160 1.180 111,224 +0.02(+1.72%)
Jun 26, 2023 1.120 1.170 1.110 1.160 205,617 +0.02(+1.75%)
Jun 23, 2023 1.160 1.170 1.090 1.140 415,395 -0.02(-1.72%)
Jun 22, 2023 1.190 1.210 1.150 1.160 159,497 -0.05(-4.13%)
Jun 21, 2023 1.260 1.260 1.140 1.210 348,906 -0.05(-3.97%)
Jun 20, 2023 1.280 1.300 1.260 1.260 226,776 +0.00(+0.00%)
Jun 16, 2023 1.310 1.313 1.260 1.260 295,705 -0.06(-4.55%)
Jun 15, 2023 1.220 1.320 1.200 1.320 364,296 -0.28(-17.50%)
May 08, 2023 1.490 1.630 1.490 1.600 391,809 +0.10(+6.67%)
May 05, 2023 1.480 1.500 1.440 1.500 201,767 +0.03(+2.04%)
May 04, 2023 1.490 1.500 1.430 1.470 210,889 -0.03(-2.00%)
May 03, 2023 1.530 1.560 1.495 1.500 217,322 -0.05(-3.23%)
May 02, 2023 1.500 1.570 1.470 1.550 370,919 +0.04(+2.65%)
May 01, 2023 1.560 1.560 1.480 1.510 169,161 -0.05(-3.21%)
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%)
Feb 01, 2023 2.310 2.380 2.275 2.300 171,223 -0.01(-0.43%)
Jan 31, 2023 2.330 2.370 2.285 2.310 235,399 +0.01(+0.43%)
Jan 30, 2023 2.340 2.380 2.265 2.300 305,461 -0.07(-2.95%)
Jan 27, 2023 2.250 2.395 2.210 2.370 298,322 +0.11(+4.87%)
Jan 26, 2023 2.310 2.340 2.180 2.260 310,818 -0.02(-0.88%)
Jan 25, 2023 2.240 2.380 2.180 2.280 333,620 +0.03(+1.33%)
Jan 24, 2023 2.150 2.350 2.150 2.250 607,828 +0.08(+3.69%)
Jan 23, 2023 1.830 2.190 1.830 2.170 752,020 +0.33(+17.93%)
Jan 20, 2023 1.920 1.995 1.810 1.840 1,823,945 -0.09(-4.66%)
Jan 19, 2023 1.990 2.010 1.900 1.930 108,242 -0.07(-3.50%)
Jan 18, 2023 2.060 2.090 1.990 2.000 144,030 -0.03(-1.48%)
Jan 17, 2023 2.100 2.120 2.020 2.030 231,070 -0.08(-3.79%)
Jan 13, 2023 2.050 2.110 2.010 2.110 129,146 +0.09(+4.46%)
Jan 12, 2023 1.910 2.040 1.890 2.020 259,864 +0.14(+7.45%)
Jan 11, 2023 1.920 2.005 1.860 1.880 311,246 -0.03(-1.57%)
Jan 10, 2023 1.890 1.980 1.890 1.910 155,821 -0.01(-0.52%)
Jan 09, 2023 1.960 1.980 1.910 1.920 133,386 -0.02(-1.03%)
Jan 06, 2023 1.950 1.990 1.920 1.940 108,561 -0.01(-0.51%)
Jan 05, 2023 1.960 1.975 1.885 1.950 81,649 -0.05(-2.50%)
Jan 04, 2023 1.910 2.050 1.885 2.000 299,929 +0.14(+7.53%)
Jan 03, 2023 1.780 1.920 1.772 1.860 361,133 +0.11(+6.29%)
Dec 30, 2022 1.470 1.760 1.470 1.750 589,889 +0.22(+14.38%)
Dec 29, 2022 1.490 1.550 1.480 1.530 309,673 +0.05(+3.38%)
Dec 28, 2022 1.530 1.530 1.450 1.480 493,588 -0.04(-2.63%)
Dec 27, 2022 1.610 1.659 1.510 1.520 426,859 -0.07(-4.40%)
Dec 23, 2022 1.640 1.680 1.520 1.590 636,808 -0.05(-3.05%)
Dec 22, 2022 1.650 1.700 1.615 1.640 523,659 -0.05(-2.96%)
Dec 21, 2022 1.730 1.805 1.680 1.690 402,635 -0.03(-1.74%)
Dec 20, 2022 1.760 1.805 1.700 1.720 314,160 -0.02(-1.15%)
Dec 19, 2022 1.770 1.840 1.710 1.740 486,534 -0.07(-3.87%)
Dec 16, 2022 1.710 1.850 1.690 1.810 1,111,404 +0.07(+4.02%)
Dec 15, 2022 1.830 1.830 1.700 1.740 533,171 -0.11(-5.95%)
Dec 14, 2022 1.630 1.940 1.590 1.850 1,967,341 +0.21(+12.80%)
Dec 13, 2022 1.510 1.660 1.510 1.640 1,045,501 +0.09(+5.81%)
Dec 12, 2022 1.450 1.560 1.420 1.550 889,485 +0.09(+6.16%)
Dec 09, 2022 1.420 1.510 1.380 1.460 1,315,076 +0.01(+0.69%)
Dec 08, 2022 1.550 1.560 1.390 1.450 1,180,672 -0.07(-4.61%)
Dec 07, 2022 1.850 1.850 1.520 1.520 2,526,228 -0.33(-17.84%)
Dec 06, 2022 2.400 2.400 1.510 1.850 4,650,996 -0.70(-27.45%)
Dec 05, 2022 2.580 2.700 2.500 2.550 301,651 -0.12(-4.49%)
Dec 02, 2022 2.440 2.740 2.440 2.670 216,446 +0.15(+5.95%)
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.