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 )

0.2043 +0.0043 (+2.15%)
Streaming Delayed Price Updated: 2:47 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, 2023 1.010 1.050 0.9900 1.020 270,197 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.050 0.9600 1.030 378,732 +0.06(+6.13%)
Oct 27, 2023 0.9999 1.010 0.9400 0.9705 236,189 +0.03(+3.24%)
Oct 26, 2023 1.010 1.020 0.8700 0.9400 401,157 -0.09(-8.74%)
Oct 25, 2023 1.020 1.040 0.9800 1.030 407,739 +0.02(+1.98%)
Oct 24, 2023 1.000 1.010 0.9716 1.010 203,333 +0.04(+4.12%)
Oct 23, 2023 0.9100 0.9900 0.9070 0.9700 269,993 +0.04(+3.89%)
Oct 20, 2023 0.9006 0.9400 0.8757 0.9337 284,490 +0.03(+3.68%)
Oct 19, 2023 0.9200 0.9400 0.8700 0.9006 211,239 -0.00(-0.41%)
Oct 18, 2023 0.9000 0.9180 0.8600 0.9043 253,283 +0.04(+4.42%)
Oct 17, 2023 0.8100 0.9000 0.8100 0.8660 221,403 +0.03(+4.19%)
Oct 16, 2023 0.8100 0.8700 0.7900 0.8312 346,543 +0.04(+5.07%)
Oct 13, 2023 0.8100 0.8100 0.7900 0.7911 198,859 +0.00(+0.18%)
Oct 12, 2023 0.8520 0.8520 0.7500 0.7897 356,813 -0.05(-6.07%)
Oct 11, 2023 0.9200 0.9345 0.8277 0.8407 365,856 -0.04(-4.47%)
Oct 10, 2023 0.8900 0.9384 0.8703 0.8800 322,557 -0.02(-2.06%)
Oct 09, 2023 0.9550 0.9799 0.8800 0.8985 467,986 -0.06(-5.96%)
Oct 06, 2023 1.000 1.000 0.9300 0.9554 534,667 -0.05(-5.41%)
Oct 05, 2023 1.030 1.040 0.9700 1.010 96,729 +0.01(+1.00%)
Oct 04, 2023 0.9900 1.010 0.9701 1.000 106,457 +0.01(+1.01%)
Oct 03, 2023 1.030 1.050 0.9703 0.9900 250,409 -0.06(-5.71%)
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.