Skip to main content

Barnes & Noble Education Inc C (NY: BNED )

0.7121 +0.0208 (+3.01%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 1.560 1.560 1.480 1.510 169,161 -0.05(-3.21%)
Apr 28, 2023 1.590 1.600 1.560 1.560 158,806 -0.03(-1.89%)
Apr 27, 2023 1.540 1.600 1.500 1.590 203,149 +0.09(+6.00%)
Apr 26, 2023 1.420 1.600 1.420 1.500 308,223 +0.04(+2.74%)
Apr 25, 2023 1.430 1.510 1.430 1.460 381,794 -0.01(-0.68%)
Apr 24, 2023 1.450 1.490 1.400 1.470 159,432 +0.04(+2.80%)
Apr 21, 2023 1.480 1.517 1.410 1.430 261,181 -0.05(-3.38%)
Apr 20, 2023 1.550 1.555 1.480 1.480 205,183 -0.08(-5.13%)
Apr 19, 2023 1.550 1.590 1.510 1.560 283,892 +0.00(+0.00%)
Apr 18, 2023 1.550 1.575 1.510 1.560 137,666 -0.02(-1.27%)
Apr 17, 2023 1.540 1.580 1.480 1.580 282,230 +0.04(+2.60%)
Apr 14, 2023 1.590 1.630 1.540 1.540 148,150 -0.08(-4.94%)
Apr 13, 2023 1.550 1.620 1.500 1.620 256,757 +0.05(+3.18%)
Apr 12, 2023 1.610 1.660 1.560 1.570 135,121 -0.02(-1.26%)
Apr 11, 2023 1.580 1.605 1.550 1.590 122,125 +0.01(+0.63%)
Apr 10, 2023 1.590 1.610 1.540 1.580 180,281 +0.02(+1.28%)
Apr 06, 2023 1.460 1.570 1.420 1.560 388,084 +0.09(+6.12%)
Apr 05, 2023 1.430 1.480 1.385 1.470 545,310 +0.01(+0.68%)
Apr 04, 2023 1.480 1.490 1.420 1.460 355,069 -0.02(-1.35%)
Apr 03, 2023 1.540 1.540 1.480 1.480 150,845 -0.04(-2.63%)
Mar 31, 2023 1.550 1.590 1.500 1.520 242,380 -0.03(-1.94%)
Mar 30, 2023 1.540 1.590 1.525 1.550 237,973 +0.00(+0.00%)
Mar 29, 2023 1.510 1.550 1.495 1.550 248,322 +0.03(+1.97%)
Mar 28, 2023 1.540 1.545 1.490 1.520 320,316 -0.02(-1.30%)
Mar 27, 2023 1.580 1.610 1.535 1.540 354,324 -0.01(-0.65%)
Mar 24, 2023 1.570 1.620 1.550 1.550 348,617 -0.07(-4.32%)
Mar 23, 2023 1.690 1.710 1.600 1.620 290,771 -0.07(-4.14%)
Mar 22, 2023 1.870 1.870 1.690 1.690 455,125 +0.01(+0.60%)
Mar 21, 2023 1.630 1.680 1.600 1.680 313,732 +0.06(+3.70%)
Mar 20, 2023 1.680 1.740 1.570 1.620 354,551 -0.03(-1.82%)
Mar 17, 2023 1.770 1.775 1.640 1.650 2,642,462 -0.15(-8.33%)
Mar 16, 2023 1.790 1.840 1.785 1.800 291,945 -0.01(-0.55%)
Mar 15, 2023 1.960 1.960 1.780 1.810 582,636 -0.21(-10.40%)
Mar 14, 2023 1.860 2.100 1.794 2.020 1,453,315 +0.17(+9.19%)
Mar 13, 2023 1.820 2.080 1.770 1.850 1,722,984 +0.01(+0.54%)
Mar 10, 2023 2.080 2.500 1.780 1.840 17,419,024 +0.12(+6.98%)
Mar 09, 2023 1.820 1.823 1.590 1.720 1,316,362 -0.06(-3.37%)
Mar 08, 2023 2.030 2.030 1.750 1.780 525,281 -0.20(-10.10%)
Mar 07, 2023 1.890 1.990 1.820 1.980 245,522 +0.10(+5.32%)
Mar 06, 2023 1.920 1.960 1.820 1.880 546,894 -0.01(-0.53%)
Mar 03, 2023 1.960 1.960 1.880 1.890 295,233 -0.05(-2.58%)
Mar 02, 2023 1.960 2.020 1.915 1.940 134,098 -0.03(-1.52%)
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.