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 )

0.2188 +0.0028 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 4.570 4.580 4.140 4.200 1,025,200 -0.40(-8.70%)
Mar 28, 2019 4.590 4.640 4.521 4.600 289,207 +0.03(+0.66%)
Mar 27, 2019 4.430 4.670 4.430 4.570 492,674 +0.13(+2.93%)
Mar 26, 2019 4.670 4.810 4.410 4.440 642,596 -0.18(-3.90%)
Mar 25, 2019 4.510 4.650 4.390 4.620 384,384 +0.07(+1.54%)
Mar 22, 2019 4.670 4.720 4.530 4.550 438,600 -0.17(-3.60%)
Mar 21, 2019 4.820 4.910 4.670 4.720 561,110 -0.11(-2.28%)
Mar 20, 2019 4.840 4.880 4.640 4.830 658,158 -0.02(-0.41%)
Mar 19, 2019 4.940 4.995 4.810 4.850 603,824 -0.07(-1.42%)
Mar 18, 2019 4.780 4.980 4.780 4.920 974,767 +0.11(+2.29%)
Mar 15, 2019 4.580 4.810 4.580 4.810 1,510,300 +0.23(+5.02%)
Mar 14, 2019 4.700 4.827 4.525 4.580 783,575 -0.12(-2.55%)
Mar 13, 2019 4.380 4.760 4.378 4.700 1,199,174 +0.31(+7.06%)
Mar 12, 2019 4.140 4.410 4.020 4.390 1,351,187 +0.25(+6.04%)
Mar 11, 2019 4.240 4.350 4.110 4.140 1,851,753 -0.09(-2.13%)
Mar 08, 2019 4.290 4.370 4.210 4.230 594,800 -0.09(-2.08%)
Mar 07, 2019 4.370 4.400 3.990 4.320 1,352,243 -0.12(-2.70%)
Mar 06, 2019 4.670 4.720 4.270 4.440 1,269,525 -0.20(-4.31%)
Mar 05, 2019 6.010 6.030 4.620 4.640 1,980,384 -2.20(-32.16%)
Mar 04, 2019 7.170 7.240 6.750 6.840 583,919 -0.27(-3.80%)
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.