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 )

0.2064 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2022 2.590 2.590 2.470 2.520 109,457 -0.02(-0.79%)
Nov 30, 2022 2.340 2.550 2.340 2.540 129,514 +0.14(+5.83%)
Nov 29, 2022 2.390 2.480 2.340 2.400 84,202 +0.01(+0.42%)
Nov 28, 2022 2.550 2.551 2.390 2.390 86,791 -0.15(-5.91%)
Nov 25, 2022 2.590 2.629 2.530 2.540 32,773 -0.02(-0.78%)
Nov 23, 2022 2.650 2.680 2.560 2.560 91,834 -0.09(-3.40%)
Nov 22, 2022 2.590 2.690 2.550 2.650 112,853 +0.06(+2.32%)
Nov 21, 2022 2.640 2.650 2.570 2.590 49,056 -0.06(-2.26%)
Nov 18, 2022 2.740 2.740 2.635 2.650 60,730 -0.05(-1.85%)
Nov 17, 2022 2.760 2.760 2.680 2.700 52,009 -0.11(-3.91%)
Nov 16, 2022 2.950 2.962 2.757 2.810 1,422,694 -0.17(-5.70%)
Nov 15, 2022 3.030 3.090 2.970 2.980 110,739 +0.06(+2.05%)
Nov 14, 2022 3.040 3.085 2.920 2.920 88,882 -0.17(-5.50%)
Nov 11, 2022 3.070 3.200 3.060 3.090 138,206 +0.02(+0.65%)
Nov 10, 2022 3.180 3.219 3.060 3.070 123,374 +0.03(+0.99%)
Nov 09, 2022 3.100 3.110 3.020 3.040 78,628 -0.12(-3.80%)
Nov 08, 2022 3.110 3.190 2.980 3.160 152,136 +0.05(+1.61%)
Nov 07, 2022 3.060 3.200 3.000 3.110 215,469 +0.07(+2.30%)
Nov 04, 2022 3.060 3.180 2.890 3.040 282,605 +0.01(+0.33%)
Nov 03, 2022 2.760 3.100 2.760 3.030 256,352 +0.21(+7.45%)
Nov 02, 2022 2.790 2.900 2.765 2.820 118,043 +0.02(+0.71%)
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.