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, 2016 11.56 11.65 11.28 11.37 203,585 -0.20(-1.73%)
Nov 29, 2016 11.42 11.66 11.34 11.57 156,283 +0.25(+2.21%)
Nov 28, 2016 11.65 11.65 11.08 11.32 99,328 -0.34(-2.92%)
Nov 25, 2016 11.48 11.66 11.40 11.66 80,640 +0.17(+1.48%)
Nov 23, 2016 11.49 11.49 11.49 0 +0.18(+1.59%)
Nov 22, 2016 11.00 11.34 10.98 11.31 193,272 +0.32(+2.91%)
Nov 21, 2016 10.92 11.02 10.79 10.99 102,857 +0.02(+0.18%)
Nov 18, 2016 10.75 10.97 10.58 10.97 149,365 +0.25(+2.33%)
Nov 17, 2016 10.55 10.75 10.57 10.72 79,776 +0.17(+1.61%)
Nov 16, 2016 10.41 10.64 10.38 10.55 147,793 +0.12(+1.15%)
Nov 15, 2016 10.47 10.48 10.03 10.43 101,245 -0.05(-0.48%)
Nov 14, 2016 10.54 10.91 10.24 10.48 266,625 +0.08(+0.77%)
Nov 11, 2016 10.02 10.44 9.750 10.40 273,356 +0.44(+4.42%)
Nov 10, 2016 9.550 10.12 9.550 9.960 286,403 +0.51(+5.40%)
Nov 09, 2016 9.050 9.550 9.050 9.450 223,009 +0.23(+2.49%)
Nov 08, 2016 9.070 9.270 8.920 9.220 119,997 +0.14(+1.54%)
Nov 07, 2016 8.990 9.120 8.950 9.080 113,879 +0.33(+3.77%)
Nov 04, 2016 8.920 8.980 8.750 8.750 109,113 -0.10(-1.13%)
Nov 03, 2016 8.940 8.960 8.770 8.850 134,076 -0.02(-0.23%)
Nov 02, 2016 9.030 9.070 8.835 8.870 103,056 -0.22(-2.42%)
Nov 01, 2016 9.270 9.330 8.980 9.090 151,086 -0.22(-2.36%)
Oct 31, 2016 9.220 9.310 9.080 9.310 92,477 +0.06(+0.65%)
Oct 28, 2016 9.210 9.380 9.180 9.250 91,954 -0.03(-0.32%)
Oct 27, 2016 9.490 9.510 9.250 9.280 116,121 -0.23(-2.42%)
Oct 26, 2016 9.570 9.670 9.470 9.510 69,280 -0.11(-1.14%)
Oct 25, 2016 9.780 9.800 9.550 9.620 74,342 -0.19(-1.94%)
Oct 24, 2016 9.670 9.860 9.670 9.810 134,246 +0.21(+2.19%)
Oct 21, 2016 9.340 9.650 9.220 9.600 167,705 +0.15(+1.59%)
Oct 20, 2016 9.390 9.502 9.300 9.450 99,262 -0.01(-0.11%)
Oct 19, 2016 9.350 9.490 9.150 9.460 179,080 +0.16(+1.72%)
Oct 18, 2016 9.460 9.480 9.300 9.300 78,213 -0.05(-0.53%)
Oct 17, 2016 9.540 9.550 9.310 9.350 115,137 -0.25(-2.60%)
Oct 14, 2016 9.700 9.790 9.550 9.600 127,132 -0.02(-0.21%)
Oct 13, 2016 9.800 9.850 9.600 9.620 182,338 -0.27(-2.73%)
Oct 12, 2016 9.750 9.960 9.560 9.890 511,820 +0.25(+2.59%)
Oct 11, 2016 9.460 9.690 9.410 9.640 405,909 +0.14(+1.47%)
Oct 10, 2016 9.460 9.670 9.380 9.500 197,454 +0.12(+1.28%)
Oct 07, 2016 9.500 9.580 9.310 9.380 173,767 -0.19(-1.99%)
Oct 06, 2016 9.370 9.590 9.210 9.570 182,668 +0.15(+1.59%)
Oct 05, 2016 9.350 9.570 9.240 9.420 155,388 +0.11(+1.18%)
Oct 04, 2016 9.490 9.560 9.260 9.310 182,521 -0.15(-1.59%)
Oct 03, 2016 9.460 9.620 9.410 9.460 142,720 -0.11(-1.15%)
Sep 30, 2016 9.290 9.630 9.290 9.570 343,002 +0.28(+3.01%)
Sep 29, 2016 9.580 9.649 9.270 9.290 136,937 -0.25(-2.62%)
Sep 28, 2016 9.520 9.580 9.410 9.540 165,767 -0.02(-0.21%)
Sep 27, 2016 9.480 9.590 9.470 9.560 204,131 +0.02(+0.21%)
Sep 26, 2016 9.700 9.820 9.505 9.540 287,856 -0.30(-3.05%)
Sep 23, 2016 9.930 10.09 9.780 9.840 197,755 -0.14(-1.40%)
Sep 22, 2016 9.650 10.03 9.610 9.980 324,181 +0.40(+4.18%)
Sep 21, 2016 9.520 9.690 9.400 9.580 258,763 +0.04(+0.42%)
Sep 20, 2016 9.690 9.720 9.530 9.540 207,280 -0.12(-1.24%)
Sep 19, 2016 9.730 9.870 9.540 9.660 186,853 -0.04(-0.41%)
Sep 16, 2016 9.780 9.880 9.570 9.700 640,795 -0.05(-0.51%)
Sep 15, 2016 9.460 9.800 9.410 9.750 241,825 +0.20(+2.09%)
Sep 14, 2016 9.880 9.880 9.450 9.550 245,368 -0.29(-2.95%)
Sep 13, 2016 10.13 10.20 9.830 9.840 240,055 -0.31(-3.05%)
Sep 12, 2016 10.44 10.76 10.10 10.15 380,057 -0.41(-3.88%)
Sep 09, 2016 10.90 10.95 10.50 10.56 414,559 -0.58(-5.21%)
Sep 08, 2016 11.77 11.77 10.84 11.14 604,554 -1.10(-8.99%)
Sep 07, 2016 12.08 12.31 11.87 12.24 195,824 +0.21(+1.75%)
Sep 06, 2016 11.43 12.09 11.19 12.03 201,908 +0.72(+6.37%)
Sep 02, 2016 11.14 11.31 11.31 11.31 101,300 +0.20(+1.80%)
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.