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 (%)
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 1.220 497,668 -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 +0.12(+10.00%)
Jun 14, 2023 1.200 1.290 1.190 1.200 240,362 +0.03(+2.56%)
Jun 13, 2023 1.080 1.190 1.080 1.170 359,087 +0.10(+9.35%)
Jun 12, 2023 1.150 1.150 1.070 1.070 227,406 -0.05(-4.46%)
Jun 09, 2023 1.130 1.170 1.100 1.120 276,558 -0.03(-2.61%)
Jun 08, 2023 1.160 1.195 1.140 1.150 336,376 +0.02(+1.77%)
Jun 07, 2023 1.110 1.170 1.090 1.130 496,909 +0.01(+0.89%)
Jun 06, 2023 1.120 1.150 1.120 1.120 378,742 -0.03(-2.61%)
Jun 05, 2023 1.150 1.210 1.140 1.150 500,370 -0.01(-0.86%)
Jun 02, 2023 1.140 1.200 1.080 1.160 682,103 -0.05(-4.13%)
Jun 01, 2023 1.360 1.360 0.9900 1.210 1,581,428 -0.18(-12.95%)
May 31, 2023 1.400 1.410 1.250 1.390 455,972 +0.01(+0.72%)
May 30, 2023 1.400 1.410 1.350 1.380 127,698 +0.01(+0.73%)
May 26, 2023 1.400 1.420 1.350 1.370 173,433 -0.04(-2.84%)
May 25, 2023 1.400 1.420 1.400 1.410 123,555 -0.01(-0.70%)
May 24, 2023 1.420 1.440 1.410 1.420 71,328 -0.01(-0.70%)
May 23, 2023 1.440 1.500 1.420 1.430 139,584 -0.03(-2.05%)
May 22, 2023 1.440 1.480 1.410 1.460 90,490 +0.05(+3.55%)
May 19, 2023 1.470 1.480 1.410 1.410 81,525 -0.07(-4.73%)
May 18, 2023 1.480 1.480 1.440 1.480 137,350 +0.00(+0.00%)
May 17, 2023 1.490 1.499 1.440 1.480 278,515 -0.02(-1.33%)
May 16, 2023 1.530 1.540 1.490 1.500 105,058 -0.05(-3.23%)
May 15, 2023 1.550 1.550 1.520 1.550 103,338 +0.00(+0.00%)
May 12, 2023 1.590 1.590 1.530 1.550 73,083 -0.05(-3.13%)
May 11, 2023 1.650 1.680 1.590 1.600 157,588 -0.05(-3.03%)
May 10, 2023 1.610 1.700 1.590 1.650 460,649 +0.04(+2.48%)
May 09, 2023 1.560 1.640 1.560 1.610 118,006 +0.01(+0.63%)
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%)
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.