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 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%)
Nov 01, 2019 4.140 4.170 3.895 3.910 428,200 -0.20(-4.87%)
Oct 31, 2019 4.180 4.215 4.050 4.110 236,337 -0.08(-1.91%)
Oct 30, 2019 4.170 4.240 4.095 4.190 290,147 +0.00(+0.00%)
Oct 29, 2019 4.180 4.270 4.125 4.190 346,879 +0.00(+0.00%)
Oct 28, 2019 4.190 4.325 4.180 4.190 231,065 +0.00(+0.00%)
Oct 25, 2019 4.110 4.310 4.090 4.190 361,900 +0.07(+1.70%)
Oct 24, 2019 4.170 4.230 3.990 4.120 609,494 -0.03(-0.72%)
Oct 23, 2019 4.170 4.190 4.060 4.150 355,839 +0.02(+0.48%)
Oct 22, 2019 3.960 4.190 3.920 4.130 383,917 +0.16(+4.03%)
Oct 21, 2019 3.750 4.120 3.750 3.970 626,985 +0.24(+6.43%)
Oct 18, 2019 3.580 3.778 3.580 3.730 414,400 +0.13(+3.61%)
Oct 17, 2019 3.470 3.740 3.470 3.600 436,057 +0.16(+4.65%)
Oct 16, 2019 3.380 3.480 3.350 3.440 222,590 +0.01(+0.29%)
Oct 15, 2019 3.390 3.500 3.370 3.430 409,511 +0.00(+0.00%)
Oct 14, 2019 3.300 3.450 3.230 3.430 364,865 +0.13(+3.94%)
Oct 11, 2019 3.230 3.450 3.200 3.300 909,800 +0.16(+5.10%)
Oct 10, 2019 3.250 3.312 3.140 3.140 381,767 -0.15(-4.56%)
Oct 09, 2019 3.210 3.310 3.150 3.290 319,816 +0.08(+2.49%)
Oct 08, 2019 3.070 3.220 3.070 3.210 426,864 +0.05(+1.58%)
Oct 07, 2019 3.170 3.240 3.140 3.160 278,429 -0.01(-0.32%)
Oct 04, 2019 3.010 3.180 2.950 3.170 691,600 +0.18(+6.02%)
Oct 03, 2019 2.920 3.000 2.820 2.990 426,955 +0.03(+1.01%)
Oct 02, 2019 3.050 3.050 2.907 2.960 678,701 -0.06(-1.99%)
Oct 01, 2019 3.120 3.190 3.000 3.020 434,332 -0.10(-3.21%)
Sep 30, 2019 3.190 3.200 3.050 3.120 567,352 -0.10(-3.11%)
Sep 27, 2019 3.150 3.230 3.060 3.220 541,700 +0.07(+2.22%)
Sep 26, 2019 3.390 3.400 3.090 3.150 406,064 -0.24(-7.08%)
Sep 25, 2019 3.390 3.610 3.310 3.390 634,816 +0.09(+2.73%)
Sep 24, 2019 3.240 3.320 3.190 3.300 586,300 +0.05(+1.54%)
Sep 23, 2019 3.100 3.270 3.090 3.250 574,061 +0.13(+4.17%)
Sep 20, 2019 3.170 3.210 3.010 3.120 1,338,800 -0.08(-2.50%)
Sep 19, 2019 3.250 3.370 3.110 3.200 615,363 -0.05(-1.54%)
Sep 18, 2019 3.300 3.330 3.000 3.250 1,650,800 -0.06(-1.81%)
Sep 17, 2019 3.860 3.860 3.080 3.310 2,008,450 -0.71(-17.66%)
Sep 16, 2019 4.360 4.410 3.950 4.020 669,837 -0.39(-8.84%)
Sep 13, 2019 4.540 4.730 4.380 4.410 439,400 -0.11(-2.43%)
Sep 12, 2019 4.410 4.550 4.270 4.520 534,403 +0.13(+2.96%)
Sep 11, 2019 4.140 4.570 4.010 4.390 707,907 +0.30(+7.33%)
Sep 10, 2019 3.850 4.160 3.810 4.090 444,198 +0.25(+6.51%)
Sep 09, 2019 3.690 3.900 3.690 3.840 592,235 +0.17(+4.63%)
Sep 06, 2019 3.680 3.700 3.510 3.670 319,600 +0.05(+1.38%)
Sep 05, 2019 3.800 3.870 3.610 3.620 610,793 -0.08(-2.16%)
Sep 04, 2019 3.690 3.820 3.645 3.700 314,390 +0.04(+1.09%)
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.