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 )

0.2034 +0.0034 (+1.70%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 2.750 2.870 2.700 2.790 287,119 +0.03(+1.09%)
Oct 28, 2022 2.650 2.830 2.600 2.760 156,869 +0.12(+4.55%)
Oct 27, 2022 2.510 2.670 2.500 2.640 230,111 +0.15(+6.02%)
Oct 26, 2022 2.460 2.589 2.460 2.490 62,566 -0.01(-0.40%)
Oct 25, 2022 2.350 2.509 2.350 2.500 87,942 +0.14(+5.93%)
Oct 24, 2022 2.610 2.610 2.320 2.360 289,374 -0.20(-7.81%)
Oct 21, 2022 2.570 2.600 2.500 2.560 71,382 -0.04(-1.54%)
Oct 20, 2022 2.590 2.680 2.540 2.600 34,775 +0.00(+0.00%)
Oct 19, 2022 2.610 2.660 2.550 2.600 92,829 -0.06(-2.26%)
Oct 18, 2022 2.640 2.700 2.570 2.660 77,360 +0.09(+3.50%)
Oct 17, 2022 2.680 2.710 2.570 2.570 79,311 -0.04(-1.53%)
Oct 14, 2022 2.660 2.660 2.550 2.610 266,906 -0.04(-1.51%)
Oct 13, 2022 2.400 2.660 2.380 2.650 156,125 +0.13(+5.16%)
Oct 12, 2022 2.500 2.540 2.450 2.520 69,955 +0.04(+1.61%)
Oct 11, 2022 2.390 2.510 2.350 2.480 103,573 +0.07(+2.90%)
Oct 10, 2022 2.400 2.437 2.350 2.410 54,055 +0.01(+0.42%)
Oct 07, 2022 2.600 2.600 2.375 2.400 89,216 -0.25(-9.43%)
Oct 06, 2022 2.590 2.725 2.590 2.650 167,941 +0.05(+1.92%)
Oct 05, 2022 2.600 2.650 2.465 2.600 163,527 -0.02(-0.76%)
Oct 04, 2022 2.560 2.700 2.520 2.620 246,269 +0.12(+4.80%)
Oct 03, 2022 2.440 2.520 2.370 2.500 179,033 +0.10(+4.17%)
Sep 30, 2022 2.350 2.420 2.260 2.400 273,624 +0.06(+2.56%)
Sep 29, 2022 2.320 2.370 2.280 2.340 217,618 -0.04(-1.68%)
Sep 28, 2022 2.270 2.390 2.260 2.380 141,153 +0.14(+6.25%)
Sep 27, 2022 2.250 2.350 2.200 2.240 95,729 +0.05(+2.28%)
Sep 26, 2022 2.280 2.355 2.180 2.190 240,919 -0.11(-4.78%)
Sep 23, 2022 2.240 2.300 2.160 2.300 144,223 +0.02(+0.88%)
Sep 22, 2022 2.280 2.290 2.202 2.280 142,976 +0.00(+0.00%)
Sep 21, 2022 2.420 2.450 2.260 2.280 118,647 -0.15(-6.17%)
Sep 20, 2022 2.490 2.510 2.430 2.430 88,394 -0.10(-3.95%)
Sep 19, 2022 2.560 2.670 2.435 2.530 229,056 -0.09(-3.44%)
Sep 16, 2022 2.690 2.690 2.560 2.620 1,039,102 -0.13(-4.73%)
Sep 15, 2022 2.740 2.850 2.720 2.750 157,657 -0.01(-0.36%)
Sep 14, 2022 2.910 2.910 2.760 2.760 201,649 -0.11(-3.83%)
Sep 13, 2022 2.870 2.910 2.810 2.870 115,048 -0.12(-4.01%)
Sep 12, 2022 3.090 3.090 2.930 2.990 128,991 -0.05(-1.64%)
Sep 09, 2022 2.920 3.087 2.910 3.040 239,230 +0.15(+5.19%)
Sep 08, 2022 2.780 2.950 2.760 2.890 170,968 +0.10(+3.58%)
Sep 07, 2022 2.750 2.810 2.690 2.790 147,300 +0.08(+2.95%)
Sep 06, 2022 2.730 2.770 2.650 2.710 213,437 -0.01(-0.37%)
Sep 02, 2022 2.730 2.740 2.565 2.720 281,562 +0.03(+1.12%)
Sep 01, 2022 2.560 2.720 2.400 2.690 390,228 +0.13(+5.08%)
Aug 31, 2022 1.910 2.760 1.900 2.560 1,557,285 +0.30(+13.27%)
Aug 30, 2022 2.330 2.380 2.200 2.260 788,712 +0.00(+0.00%)
Aug 29, 2022 2.250 2.310 2.220 2.260 210,432 -0.03(-1.31%)
Aug 26, 2022 2.460 2.480 2.255 2.290 338,597 -0.15(-6.15%)
Aug 25, 2022 2.450 2.450 2.359 2.440 145,233 +0.03(+1.24%)
Aug 24, 2022 2.420 2.450 2.370 2.410 125,180 -0.01(-0.41%)
Aug 23, 2022 2.420 2.440 2.385 2.420 228,158 +0.01(+0.41%)
Aug 22, 2022 2.610 2.619 2.405 2.410 269,825 -0.24(-9.06%)
Aug 19, 2022 2.880 2.890 2.645 2.650 295,373 -0.29(-9.86%)
Aug 18, 2022 3.080 3.080 2.870 2.940 333,385 -0.13(-4.23%)
Aug 17, 2022 3.140 3.194 3.040 3.070 313,238 -0.10(-3.15%)
Aug 16, 2022 2.860 3.210 2.820 3.170 614,787 +0.31(+10.84%)
Aug 15, 2022 2.900 2.920 2.850 2.860 265,700 -0.05(-1.72%)
Aug 12, 2022 2.880 2.920 2.825 2.910 220,305 +0.06(+2.11%)
Aug 11, 2022 2.780 2.915 2.760 2.850 188,700 +0.09(+3.26%)
Aug 10, 2022 2.640 2.790 2.640 2.760 166,205 +0.18(+6.98%)
Aug 09, 2022 2.690 2.700 2.550 2.580 199,738 -0.12(-4.44%)
Aug 08, 2022 2.630 2.755 2.630 2.700 242,475 +0.11(+4.25%)
Aug 05, 2022 2.620 2.685 2.550 2.590 290,614 -0.06(-2.26%)
Aug 04, 2022 2.770 2.810 2.650 2.650 376,437 -0.10(-3.64%)
Aug 03, 2022 2.710 2.780 2.680 2.750 187,154 +0.10(+3.77%)
Aug 02, 2022 2.640 2.730 2.620 2.650 153,546 +0.00(+0.00%)
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.