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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 9.790 9.885 9.740 9.800 148,209 +0.04(+0.41%)
Mar 30, 2016 9.650 9.920 9.550 9.760 149,465 +0.13(+1.35%)
Mar 29, 2016 9.500 9.630 9.270 9.630 280,109 +0.13(+1.37%)
Mar 28, 2016 9.950 10.00 9.490 9.500 211,833 -0.45(-4.52%)
Mar 24, 2016 9.560 9.950 9.950 9.950 194,700 +0.40(+4.19%)
Mar 23, 2016 9.840 9.990 9.530 9.550 197,416 -0.38(-3.83%)
Mar 22, 2016 9.670 10.07 9.660 9.930 127,379 +0.13(+1.33%)
Mar 21, 2016 9.630 9.970 9.630 9.800 163,691 +0.06(+0.62%)
Mar 18, 2016 10.02 10.09 9.530 9.740 469,949 -0.23(-2.31%)
Mar 17, 2016 10.01 10.03 9.800 9.970 182,854 -0.07(-0.70%)
Mar 16, 2016 9.720 10.17 9.720 10.04 154,883 +0.27(+2.76%)
Mar 15, 2016 9.860 9.920 9.700 9.770 141,002 -0.14(-1.41%)
Mar 14, 2016 9.880 9.990 9.780 9.910 125,679 -0.02(-0.20%)
Mar 11, 2016 9.800 9.980 9.750 9.930 233,301 +0.16(+1.64%)
Mar 10, 2016 9.770 9.860 9.590 9.770 344,908 +0.06(+0.62%)
Mar 09, 2016 9.710 9.950 9.540 9.710 470,858 +0.02(+0.21%)
Mar 08, 2016 11.57 11.93 9.640 9.690 604,807 -1.70(-14.93%)
Mar 07, 2016 10.82 11.43 10.75 11.39 651,276 +0.60(+5.56%)
Mar 04, 2016 10.74 10.99 10.69 10.79 206,146 -0.01(-0.09%)
Mar 03, 2016 10.70 10.98 10.51 10.80 291,502 +0.07(+0.65%)
Mar 02, 2016 10.87 11.01 10.62 10.73 239,128 -0.21(-1.92%)
Mar 01, 2016 10.73 10.99 10.65 10.94 218,389 +0.26(+2.43%)
Feb 29, 2016 10.41 10.72 10.34 10.68 246,437 +0.28(+2.69%)
Feb 26, 2016 10.28 10.54 9.990 10.40 215,807 +0.19(+1.86%)
Feb 25, 2016 10.43 10.46 10.12 10.21 187,438 -0.21(-2.02%)
Feb 24, 2016 10.25 10.46 9.960 10.42 272,291 +0.07(+0.68%)
Feb 23, 2016 10.52 10.69 10.35 10.35 227,064 -0.24(-2.27%)
Feb 22, 2016 10.28 10.70 10.18 10.59 349,918 +0.39(+3.82%)
Feb 19, 2016 10.38 10.54 10.07 10.20 215,088 -0.18(-1.73%)
Feb 18, 2016 10.29 10.42 10.04 10.38 174,048 +0.07(+0.68%)
Feb 17, 2016 10.29 10.49 10.26 10.31 266,100 +0.11(+1.08%)
Feb 16, 2016 10.03 10.28 9.780 10.20 342,066 +0.25(+2.51%)
Feb 12, 2016 9.940 9.950 9.950 9.950 184,800 +0.04(+0.40%)
Feb 11, 2016 9.810 10.01 9.660 9.910 171,097 -0.09(-0.90%)
Feb 10, 2016 10.07 10.38 9.990 10.00 259,934 +0.02(+0.20%)
Feb 09, 2016 10.14 10.14 9.800 9.980 424,319 -0.20(-1.96%)
Feb 08, 2016 10.39 10.40 10.03 10.18 487,699 -0.27(-2.58%)
Feb 05, 2016 10.68 10.80 10.38 10.45 276,707 -0.28(-2.61%)
Feb 04, 2016 10.25 10.90 10.24 10.73 387,565 +0.47(+4.58%)
Feb 03, 2016 10.85 10.85 9.800 10.26 344,354 -0.48(-4.47%)
Feb 02, 2016 10.86 10.98 10.62 10.74 347,343 -0.26(-2.36%)
Feb 01, 2016 11.08 11.18 10.68 11.00 324,187 -0.02(-0.18%)
Jan 29, 2016 10.64 11.03 10.62 11.02 407,209 +0.40(+3.77%)
Jan 28, 2016 10.27 10.65 10.15 10.62 283,795 +0.48(+4.73%)
Jan 27, 2016 10.12 10.36 10.00 10.14 339,421 +0.04(+0.40%)
Jan 26, 2016 10.04 10.11 9.850 10.10 334,672 +0.11(+1.10%)
Jan 25, 2016 10.29 10.48 9.910 9.990 415,875 -0.37(-3.57%)
Jan 22, 2016 10.24 10.42 10.04 10.36 220,682 +0.25(+2.47%)
Jan 21, 2016 9.710 10.32 9.600 10.11 302,556 +0.48(+4.98%)
Jan 20, 2016 9.290 9.810 9.280 9.630 457,132 +0.28(+2.99%)
Jan 19, 2016 9.220 10.04 9.150 9.350 696,837 +0.21(+2.30%)
Jan 15, 2016 8.840 9.140 9.140 9.140 522,300 +0.03(+0.33%)
Jan 14, 2016 8.780 9.180 8.770 9.110 505,784 +0.38(+4.35%)
Jan 13, 2016 8.870 9.080 8.540 8.730 641,437 -0.14(-1.58%)
Jan 12, 2016 8.960 9.210 8.750 8.870 601,346 -0.06(-0.67%)
Jan 11, 2016 9.060 9.330 8.840 8.930 427,897 -0.10(-1.11%)
Jan 08, 2016 9.220 9.400 9.030 9.030 507,828 -0.11(-1.20%)
Jan 07, 2016 9.300 9.500 9.100 9.140 386,788 -0.35(-3.69%)
Jan 06, 2016 9.450 9.620 9.440 9.490 287,226 -0.13(-1.35%)
Jan 05, 2016 9.660 9.750 9.400 9.620 415,579 +0.05(+0.52%)
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.